Nutrien

NTR
🏛️ usa →
58.71
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 59.10 59.29 58.97 59.29 26.8K
09:31 59.42 59.55 59.42 59.45 26.9K
09:32 59.40 59.40 59.38 59.38 2.3K
09:33 59.57 59.59 59.53 59.53 14.1K
09:34 59.53 59.53 59.41 59.41 2.8K
09:35 59.47 59.57 59.40 59.57 7.7K
09:36 59.61 59.74 59.54 59.71 11.8K
09:37 59.73 59.73 59.67 59.67 2.3K
09:38 59.71 59.71 59.62 59.66 9.7K
09:39 59.66 59.72 59.65 59.65 6.7K
09:40 59.64 59.70 59.63 59.63 17.7K
09:41 59.63 59.67 59.62 59.67 9.8K
09:42 59.68 59.76 59.65 59.76 6.3K
09:43 59.74 59.74 59.59 59.59 17.5K
09:44 59.62 59.63 59.59 59.59 2.5K
09:45 59.58 59.63 59.57 59.62 4.6K
09:46 59.61 59.72 59.61 59.64 7.2K
09:47 59.66 59.70 59.66 59.70 2.8K
09:48 59.66 59.66 59.62 59.62 6.0K
09:49 59.66 59.68 59.65 59.67 4.8K
09:50 59.68 59.79 59.68 59.79 8.8K
09:51 59.79 59.93 59.78 59.93 8.4K
09:52 59.94 59.96 59.90 59.91 7.0K
09:53 59.94 59.96 59.93 59.96 4.0K
09:54 59.96 59.97 59.92 59.94 10.2K
09:55 59.94 60.02 59.94 60.02 11.4K
09:56 59.98 60.00 59.96 59.96 8.0K
09:57 59.91 59.94 59.86 59.88 13.2K
09:58 59.86 59.98 59.86 59.98 5.4K
09:59 60.02 60.10 59.99 60.07 6.9K
10:00 60.13 60.15 60.11 60.15 8.6K
10:01 60.16 60.17 60.15 60.16 13.8K
10:02 60.16 60.22 60.08 60.08 9.0K
10:03 60.05 60.05 60.05 60.05 4.3K
10:04 60.01 60.03 60.01 60.03 3.8K
10:05 60.08 60.12 60.06 60.12 16.6K
10:06 60.13 60.16 60.13 60.14 4.3K
10:07 60.15 60.15 60.12 60.12 5.5K
10:08 60.17 60.18 60.13 60.13 17.5K
10:09 60.15 60.15 60.14 60.14 1.0K
10:10 60.13 60.13 60.02 60.05 8.8K
10:11 60.07 60.07 60.05 60.06 6.8K
10:12 60.05 60.05 59.99 60.00 2.7K
10:13 60.00 60.01 60.00 60.00 2.8K
10:14 60.03 60.04 60.01 60.01 4.2K
10:15 59.98 60.01 59.98 60.00 3.5K
10:16 59.99 60.06 59.99 60.06 11.0K
10:17 60.08 60.11 60.05 60.05 6.5K
10:18 60.07 60.07 60.04 60.04 1.9K
10:19 60.02 60.03 60.00 60.02 5.5K
10:20 60.03 60.11 60.03 60.11 8.3K
10:21 60.10 60.11 60.02 60.02 10.9K
10:22 60.03 60.03 60.01 60.03 4.5K
10:23 60.11 60.20 60.11 60.20 27.6K
10:24 60.23 60.24 60.22 60.22 6.2K
10:25 60.32 60.37 60.31 60.35 14.0K
10:26 60.36 60.36 60.30 60.36 16.9K
10:27 60.38 60.43 60.38 60.43 4.8K
10:28 60.42 60.44 60.40 60.43 8.9K
10:29 60.45 60.50 60.45 60.50 5.4K
10:30 60.51 60.55 60.48 60.48 69.4K
10:31 60.50 60.58 60.47 60.58 40.4K
10:32 60.59 60.59 60.52 60.53 15.3K
10:33 60.53 60.53 60.49 60.50 9.8K
10:34 60.50 60.50 60.43 60.46 8.4K
10:35 60.47 60.47 60.41 60.42 11.0K
10:36 60.41 60.42 60.39 60.39 8.0K
10:37 60.35 60.35 60.26 60.26 5.1K
10:38 60.26 60.43 60.26 60.43 18.0K
10:39 60.44 60.44 60.42 60.43 6.7K
10:40 60.43 60.43 60.39 60.40 9.1K
10:41 60.41 60.42 60.41 60.42 3.4K
10:42 60.38 60.42 60.38 60.41 11.2K
10:43 60.41 60.41 60.38 60.38 6.5K
10:44 60.40 60.40 60.33 60.33 4.4K
10:45 60.33 60.34 60.26 60.33 8.7K
10:46 60.33 60.33 60.28 60.29 7.2K
10:47 60.30 60.35 60.28 60.34 9.8K
10:48 60.32 60.38 60.31 60.38 21.0K
10:49 60.37 60.40 60.37 60.37 4.2K
10:50 60.36 60.37 60.34 60.37 6.3K
10:51 60.39 60.40 60.36 60.40 6.8K
10:52 60.37 60.41 60.37 60.39 11.0K
10:53 60.39 60.42 60.39 60.42 5.4K
10:54 60.42 60.46 60.42 60.46 6.0K
10:55 60.46 60.47 60.46 60.46 6.3K
10:56 60.47 60.47 60.45 60.46 8.6K
10:57 60.47 60.48 60.47 60.48 6.1K
10:58 60.47 60.47 60.40 60.42 12.4K
10:59 60.43 60.45 60.43 60.45 6.1K
11:00 60.46 60.51 60.46 60.51 16.0K
11:01 60.51 60.57 60.51 60.57 4.9K
11:02 60.54 60.55 60.53 60.54 4.3K
11:03 60.55 60.55 60.53 60.53 4.0K
11:04 60.53 60.53 60.49 60.50 11.6K
11:05 60.50 60.50 60.42 60.43 73.2K
11:06 60.41 60.45 60.37 60.45 12.8K
11:07 60.45 60.52 60.43 60.49 16.1K
11:08 60.48 60.48 60.45 60.48 3.9K
11:09 60.48 60.48 60.39 60.39 135.8K
11:10 60.39 60.50 60.38 60.40 34.3K
11:11 60.40 60.42 60.36 60.42 21.2K
11:12 60.42 60.53 60.42 60.53 61.7K
11:13 60.56 60.57 60.51 60.53 18.4K
11:14 60.52 60.52 60.43 60.45 18.7K
11:15 60.44 60.48 60.43 60.47 46.6K
11:16 60.43 60.44 60.42 60.42 11.8K
11:17 60.42 60.42 60.40 60.41 8.8K
11:18 60.42 60.44 60.40 60.40 11.8K
11:19 60.39 60.43 60.39 60.43 7.5K
11:20 60.44 60.45 60.43 60.44 3.0K
11:21 60.44 60.44 60.39 60.39 7.6K
11:22 60.37 60.39 60.37 60.38 15.9K
11:23 60.38 60.38 60.38 60.38 6.2K
11:24 60.39 60.43 60.39 60.43 12.2K
11:25 60.44 60.52 60.44 60.44 174.6K
11:26 60.43 60.48 60.41 60.48 29.0K
11:27 60.49 60.49 60.48 60.48 7.9K
11:28 60.45 60.47 60.44 60.47 11.0K
11:29 60.49 60.52 60.49 60.49 9.2K
11:30 60.49 60.55 60.49 60.55 12.3K
11:31 60.54 60.55 60.51 60.55 12.0K
11:32 60.56 60.58 60.52 60.52 17.2K
11:33 60.54 60.55 60.52 60.52 11.1K
11:34 60.30 60.43 60.20 60.20 140.8K
11:35 60.27 60.45 60.24 60.42 48.2K
11:36 60.48 60.54 60.48 60.54 18.1K
11:37 60.50 60.50 60.40 60.44 15.8K
11:38 60.49 60.51 60.43 60.45 13.2K
11:39 60.41 60.43 60.33 60.36 6.8K
11:40 60.39 60.39 60.35 60.36 24.0K
11:41 60.35 60.35 60.30 60.33 11.2K
11:42 60.38 60.38 60.19 60.23 53.7K
11:43 60.24 60.24 60.06 60.06 20.0K
11:44 60.08 60.08 59.95 60.05 19.6K
11:45 60.06 60.06 60.06 60.06 4.0K
11:46 60.12 60.13 60.09 60.13 11.5K
11:47 60.21 60.21 60.15 60.15 20.3K
11:48 60.17 60.23 60.17 60.17 21.1K
11:49 60.20 60.20 60.12 60.12 6.9K
11:50 60.13 60.13 60.10 60.10 3.9K
11:51 60.09 60.09 59.97 59.97 4.2K
11:52 59.95 59.95 59.89 59.90 21.9K
11:53 59.89 59.98 59.88 59.98 12.8K
11:54 59.97 60.03 59.97 60.03 18.8K
11:55 60.07 60.07 59.97 59.97 14.6K
11:56 59.99 59.99 59.89 59.89 13.4K
11:57 59.87 59.91 59.87 59.87 5.1K
11:58 59.90 59.90 59.73 59.80 19.7K
11:59 59.80 59.87 59.80 59.87 16.1K
12:00 59.84 59.84 59.74 59.78 15.2K
12:01 59.77 59.77 59.63 59.67 8.6K
12:02 59.64 59.71 59.61 59.71 11.6K
12:03 59.65 59.71 59.55 59.55 25.1K
12:04 59.53 59.53 59.38 59.40 36.0K
12:05 59.42 59.43 59.34 59.43 14.6K
12:06 59.48 59.48 59.16 59.16 21.5K
12:07 59.05 59.21 59.05 59.18 31.4K
12:08 59.10 59.21 59.08 59.13 28.8K
12:09 59.17 59.17 59.01 59.08 19.6K
12:10 59.08 59.08 58.67 58.67 55.5K
12:11 58.65 58.65 58.42 58.54 169.6K
12:12 58.47 58.55 58.29 58.38 137.2K
12:13 58.39 58.56 58.35 58.36 49.8K
12:14 58.36 58.46 58.24 58.46 65.7K
12:15 58.47 58.58 58.31 58.31 52.6K
12:16 58.32 58.39 58.19 58.19 65.2K
12:17 58.15 58.22 58.05 58.05 57.1K
12:18 58.05 58.13 58.01 58.11 65.5K
12:19 58.16 58.19 57.87 57.87 32.9K
12:20 57.80 57.80 57.58 57.58 52.5K
12:21 57.60 57.82 57.54 57.69 81.7K
12:22 57.69 57.71 57.57 57.59 40.4K
12:23 57.48 57.50 57.24 57.24 66.0K
12:24 57.21 57.30 57.16 57.21 80.9K
12:25 57.13 57.13 56.95 56.98 82.0K
12:26 57.02 57.02 56.87 56.96 64.3K
12:27 56.96 57.26 56.95 57.17 67.9K
12:28 57.15 57.33 57.09 57.31 40.1K
12:29 57.25 57.72 57.25 57.52 95.5K
12:30 57.58 57.61 57.37 57.43 26.2K
12:31 57.40 57.48 57.29 57.46 24.0K
12:32 57.49 57.61 57.42 57.58 20.0K
12:33 57.53 57.53 57.30 57.40 82.3K
12:34 57.46 57.46 57.37 57.41 4.1K
12:35 57.33 57.33 57.19 57.19 15.6K
12:36 57.19 57.32 57.19 57.31 18.2K
12:37 57.23 57.47 57.23 57.42 16.7K
12:38 57.43 57.47 57.36 57.42 13.8K
12:39 57.41 57.64 57.41 57.48 37.6K
12:40 57.48 57.54 57.36 57.39 12.9K
12:41 57.45 57.51 57.43 57.51 6.6K
12:42 57.47 57.53 57.43 57.48 7.4K
12:43 57.48 57.48 57.30 57.36 9.4K
12:44 57.26 57.26 57.02 57.02 18.8K
12:45 57.00 57.06 56.98 57.06 32.2K
12:46 57.07 57.16 56.89 57.16 51.9K
12:47 57.07 57.25 57.07 57.15 26.4K
12:48 57.13 57.25 57.12 57.25 23.2K
12:49 57.25 57.28 57.22 57.28 15.7K
12:50 57.19 57.33 57.16 57.33 34.5K
12:51 57.33 57.37 57.26 57.26 23.9K
12:52 57.25 57.25 57.15 57.15 14.8K
12:53 57.13 57.18 57.07 57.18 12.3K
12:54 57.18 57.22 57.15 57.22 16.0K
12:55 57.19 57.27 57.18 57.23 50.3K
12:56 57.20 57.52 57.20 57.52 42.5K
12:57 57.53 57.64 57.45 57.45 63.5K
12:58 57.44 57.44 57.36 57.37 24.6K
12:59 57.34 57.43 57.34 57.42 21.1K
13:00 57.40 57.47 57.35 57.35 19.8K
13:01 57.35 57.39 57.25 57.39 33.6K
13:02 57.38 57.38 57.22 57.22 12.5K
13:03 57.26 57.26 57.07 57.11 10.2K
13:04 57.10 57.11 57.01 57.11 12.5K
13:05 57.10 57.30 57.09 57.30 17.0K
13:06 57.27 57.45 57.27 57.45 16.9K
13:07 57.45 57.50 57.42 57.46 10.8K
13:08 57.47 57.47 57.41 57.41 14.4K
13:09 57.39 57.51 57.39 57.49 13.2K
13:10 57.51 57.53 57.47 57.49 7.6K
13:11 57.47 57.54 57.45 57.50 10.4K
13:12 57.51 57.51 57.43 57.46 6.7K
13:13 57.53 57.64 57.53 57.59 13.6K
13:14 57.57 57.84 57.57 57.84 70.0K
13:15 57.78 57.82 57.70 57.74 19.2K
13:16 57.73 57.80 57.69 57.77 19.2K
13:17 57.76 57.77 57.75 57.76 6.9K
13:18 57.79 57.80 57.75 57.79 12.2K
13:19 57.78 57.90 57.75 57.90 15.1K
13:20 57.90 57.90 57.75 57.75 30.0K
13:21 57.73 57.81 57.73 57.81 7.5K
13:22 57.86 57.86 57.80 57.83 13.8K
13:23 57.86 57.87 57.78 57.79 10.4K
13:24 57.74 57.76 57.72 57.76 9.2K
13:25 57.77 57.77 57.72 57.72 7.6K
13:26 57.74 57.74 57.69 57.70 7.3K
13:27 57.69 57.80 57.69 57.80 6.2K
13:28 57.80 57.85 57.80 57.84 5.4K
13:29 57.84 57.84 57.79 57.80 6.8K
13:30 57.77 57.81 57.75 57.81 5.0K
13:31 57.85 57.89 57.84 57.89 7.3K
13:32 57.89 57.92 57.86 57.89 14.3K
13:33 57.87 57.95 57.87 57.95 4.2K
13:34 57.98 57.98 57.94 57.95 9.1K
13:35 57.95 58.05 57.93 58.05 5.7K
13:36 58.06 58.06 58.03 58.06 4.8K
13:37 58.06 58.06 57.98 58.02 9.1K
13:38 58.01 58.03 57.98 58.03 11.6K
13:39 58.02 58.06 58.01 58.06 3.1K
13:40 58.06 58.09 58.02 58.08 6.0K
13:41 58.08 58.08 58.00 58.00 7.8K
13:42 58.02 58.05 58.00 58.04 5.4K
13:43 58.04 58.05 58.04 58.05 3.9K
13:44 58.04 58.07 58.01 58.06 5.3K
13:45 58.04 58.07 58.04 58.07 4.8K
13:46 58.10 58.14 58.10 58.14 3.2K
13:47 58.14 58.17 58.14 58.16 10.4K
13:48 58.17 58.17 58.02 58.02 17.8K
13:49 57.99 58.01 57.98 57.99 12.2K
13:50 58.00 58.08 58.00 58.08 4.5K
13:51 58.08 58.08 58.06 58.08 4.9K
13:52 58.06 58.08 58.06 58.07 8.0K
13:53 58.07 58.08 58.04 58.08 7.8K
13:54 58.07 58.08 57.99 58.03 9.1K
13:55 58.03 58.15 58.03 58.13 10.6K
13:56 58.14 58.15 58.13 58.13 10.4K
13:57 58.18 58.22 58.15 58.22 9.4K
13:58 58.22 58.22 58.21 58.22 3.6K
13:59 58.24 58.27 58.24 58.25 8.1K
14:00 58.26 58.29 58.26 58.26 8.9K
14:01 58.27 58.32 58.27 58.32 4.2K
14:02 58.27 58.29 58.27 58.27 7.8K
14:03 58.27 58.27 58.19 58.21 10.0K
14:04 58.20 58.20 58.17 58.20 7.1K
14:05 58.20 58.28 58.17 58.25 15.0K
14:06 58.24 58.25 58.24 58.25 5.1K
14:07 58.24 58.25 58.23 58.25 8.5K
14:08 58.26 58.36 58.26 58.36 3.9K
14:09 58.36 58.36 58.31 58.31 8.1K
14:10 58.40 58.40 58.34 58.34 4.9K
14:11 58.39 58.39 58.39 58.39 1.6K
14:12 58.42 58.46 58.42 58.42 6.9K
14:13 58.43 58.48 58.43 58.48 4.7K
14:14 58.47 58.51 58.46 58.51 7.7K
14:15 58.50 58.50 58.46 58.49 9.7K
14:16 58.51 58.53 58.45 58.45 15.5K
14:17 58.46 58.49 58.46 58.47 9.1K
14:18 58.47 58.51 58.45 58.45 13.6K
14:19 58.46 58.48 58.44 58.48 3.5K
14:20 58.47 58.49 58.47 58.49 3.9K
14:21 58.50 58.53 58.50 58.53 6.3K
14:22 58.53 58.53 58.44 58.44 8.6K
14:23 58.43 58.43 58.42 58.43 5.0K
14:24 58.42 58.44 58.38 58.38 7.0K
14:25 58.39 58.45 58.39 58.44 7.3K
14:26 58.49 58.49 58.43 58.43 10.7K
14:27 58.43 58.43 58.43 58.43 5.3K
14:28 58.43 58.45 58.39 58.39 9.3K
14:29 58.40 58.41 58.40 58.41 3.4K
14:30 58.42 58.45 58.38 58.38 7.3K
14:31 58.38 58.40 58.37 58.37 4.8K
14:32 58.38 58.38 58.31 58.31 16.3K
14:33 58.34 58.34 58.30 58.33 15.1K
14:34 58.34 58.35 58.33 58.34 3.0K
14:35 58.32 58.34 58.32 58.34 4.6K
14:36 58.34 58.34 58.27 58.28 9.8K
14:37 58.28 58.29 58.28 58.29 4.0K
14:38 58.28 58.31 58.25 58.30 11.7K
14:39 58.31 58.31 58.28 58.30 5.7K
14:40 58.31 58.38 58.31 58.38 6.8K
14:41 58.37 58.41 58.37 58.39 3.8K
14:42 58.39 58.39 58.36 58.36 5.2K
14:43 58.37 58.37 58.33 58.33 4.7K
14:44 58.34 58.44 58.34 58.44 22.4K
14:45 58.47 58.49 58.42 58.42 13.2K
14:46 58.39 58.39 58.39 58.39 0.8K
14:47 58.40 58.44 58.40 58.42 6.7K
14:48 58.42 58.47 58.42 58.46 6.6K
14:49 58.45 58.47 58.41 58.47 10.0K
14:50 58.44 58.44 58.44 58.44 1.9K
14:51 58.44 58.46 58.44 58.46 3.4K
14:52 58.47 58.47 58.44 58.44 6.1K
14:53 58.44 58.45 58.43 58.43 8.1K
14:54 58.43 58.43 58.42 58.42 3.7K
14:55 58.43 58.46 58.43 58.46 2.7K
14:56 58.46 58.47 58.44 58.44 10.3K
14:57 58.42 58.42 58.42 58.42 5.4K
14:58 58.44 58.44 58.43 58.43 6.5K
14:59 58.43 58.44 58.40 58.41 7.9K
15:00 58.42 58.47 58.42 58.47 4.3K
15:01 58.49 58.51 58.45 58.51 9.5K
15:02 58.53 58.54 58.53 58.54 5.4K
15:03 58.55 58.58 58.55 58.58 7.8K
15:04 58.58 58.58 58.54 58.57 7.0K
15:05 58.56 58.59 58.56 58.59 6.6K
15:06 58.58 58.61 58.58 58.61 6.1K
15:07 58.62 58.64 58.62 58.64 8.0K
15:08 58.64 58.64 58.62 58.62 8.5K
15:09 58.61 58.61 58.50 58.50 12.5K
15:10 58.51 58.54 58.51 58.54 7.8K
15:11 58.54 58.54 58.51 58.52 6.8K
15:12 58.52 58.52 58.46 58.47 9.6K
15:13 58.47 58.48 58.42 58.42 7.4K
15:14 58.42 58.44 58.42 58.43 7.9K
15:15 58.44 58.52 58.44 58.52 13.6K
15:16 58.54 58.55 58.53 58.53 6.5K
15:17 58.53 58.53 58.43 58.43 20.4K
15:18 58.42 58.42 58.27 58.27 9.6K
15:19 58.26 58.27 58.25 58.26 7.2K
15:20 58.22 58.25 58.22 58.24 7.0K
15:21 58.22 58.26 58.21 58.26 11.3K
15:22 58.26 58.30 58.25 58.30 10.5K
15:23 58.31 58.31 58.26 58.26 8.8K
15:24 58.27 58.32 58.27 58.32 6.3K
15:25 58.33 58.34 58.33 58.33 10.8K
15:26 58.33 58.33 58.29 58.33 10.3K
15:27 58.33 58.35 58.33 58.33 5.7K
15:28 58.33 58.40 58.33 58.40 8.9K
15:29 58.42 58.42 58.38 58.38 7.2K
15:30 58.37 58.37 58.30 58.30 7.6K
15:31 58.31 58.31 58.28 58.28 4.5K
15:32 58.28 58.28 58.25 58.26 16.5K
15:33 58.23 58.23 58.19 58.19 10.1K
15:34 58.19 58.19 58.17 58.18 9.9K
15:35 58.17 58.17 58.10 58.10 10.5K
15:36 58.09 58.13 58.09 58.12 13.7K
15:37 58.15 58.17 58.14 58.15 9.4K
15:38 58.15 58.17 58.14 58.17 16.8K
15:39 58.19 58.22 58.19 58.21 8.4K
15:40 58.20 58.25 58.20 58.25 13.9K
15:41 58.24 58.25 58.21 58.21 15.9K
15:42 58.20 58.22 58.20 58.22 16.1K
15:43 58.23 58.23 58.18 58.18 20.0K
15:44 58.16 58.17 58.16 58.16 15.0K
15:45 58.16 58.20 58.12 58.18 24.6K
15:46 58.18 58.22 58.18 58.20 16.4K
15:47 58.23 58.24 58.23 58.23 23.8K
15:48 58.21 58.21 58.17 58.17 19.1K
15:49 58.19 58.25 58.19 58.25 66.2K
15:50 58.26 58.30 58.23 58.28 35.3K
15:51 58.30 58.32 58.22 58.22 42.7K
15:52 58.21 58.25 58.19 58.22 37.7K
15:53 58.22 58.23 58.19 58.23 27.4K
15:54 58.23 58.26 58.22 58.26 64.8K
15:55 58.25 58.25 58.18 58.24 63.7K
15:56 58.25 58.28 58.20 58.20 91.3K
15:57 58.18 58.22 58.17 58.20 68.4K
15:58 58.19 58.22 58.17 58.17 131.2K
15:59 58.17 58.22 58.14 58.15 1,118.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available