Nutrien

NTR
🏛️ usa →
57.75
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 74.59 75.43 74.40 75.20 1.2M
2021-12-30 75.84 76.12 74.56 74.63 1.5M
2021-12-29 76.56 77.35 76.03 76.05 1.8M
2021-12-28 76.25 76.85 75.94 76.54 1.2M
2021-12-27 75.50 76.29 74.99 76.19 1.1M
2021-12-23 74.65 75.66 74.13 74.99 2.2M
2021-12-22 72.04 74.29 72.02 74.22 3.1M
2021-12-21 70.40 72.48 70.40 72.20 2.8M
2021-12-20 69.91 70.30 68.11 69.63 2.4M
2021-12-17 71.39 72.71 70.53 70.84 3.1M
2021-12-16 71.53 73.08 71.30 71.40 3.3M
2021-12-15 68.93 71.50 68.58 70.94 2.8M
2021-12-14 69.00 69.88 68.91 69.30 2.1M
2021-12-13 70.15 70.58 68.65 69.36 2.1M
2021-12-10 70.31 71.89 70.01 70.32 1.7M
2021-12-09 70.26 70.62 69.40 69.42 1.4M
2021-12-08 70.62 71.57 70.35 70.65 1.3M
2021-12-07 69.83 71.25 69.75 70.23 2.7M
2021-12-06 68.06 69.26 67.62 68.75 1.7M
2021-12-03 67.88 69.09 66.88 67.53 2.0M
2021-12-02 66.28 68.24 66.12 67.38 2.2M
2021-12-01 67.23 68.70 65.90 65.93 1.7M
2021-11-30 67.92 68.87 65.84 66.12 2.3M
2021-11-29 68.70 69.63 68.08 68.43 1.9M
2021-11-26 67.67 68.25 66.64 67.68 2.2M
2021-11-24 69.19 69.95 68.95 69.69 1.6M
2021-11-23 69.42 71.05 68.52 69.56 1.9M
2021-11-22 68.30 70.17 67.86 69.55 3.9M
2021-11-19 68.51 68.59 67.51 67.88 1.6M
2021-11-18 67.75 69.20 67.09 69.07 2.8M
2021-11-17 67.51 68.64 67.51 67.59 1.3M
2021-11-16 68.69 68.84 67.66 67.73 1.5M
2021-11-15 69.15 69.15 67.47 68.92 1.4M
2021-11-12 68.11 68.49 67.66 68.31 0.9M
2021-11-11 68.12 68.90 67.97 68.30 1.3M
2021-11-10 68.52 68.95 67.36 67.68 1.6M
2021-11-09 68.97 69.17 67.36 68.51 1.4M
2021-11-08 67.34 69.10 67.22 68.97 1.8M
2021-11-05 67.25 67.35 66.26 66.96 2.3M
2021-11-04 68.21 68.90 67.06 67.15 2.1M
2021-11-03 67.99 69.53 67.11 68.22 2.2M
2021-11-02 72.43 73.50 67.01 67.74 4.9M
2021-11-01 69.64 71.70 69.60 71.55 1.8M
2021-10-29 69.66 70.18 69.20 69.91 1.5M
2021-10-28 70.00 70.24 69.28 70.15 1.7M
2021-10-27 69.94 70.80 69.18 69.82 1.2M
2021-10-26 70.86 70.86 70.03 70.24 0.7M
2021-10-25 70.33 70.91 70.16 70.59 1.0M
2021-10-22 70.06 70.86 69.55 70.08 0.8M
2021-10-21 71.52 71.52 69.66 69.91 1.3M
2021-10-20 71.66 72.02 71.10 71.80 1.4M
2021-10-19 71.85 72.09 71.04 71.82 1.4M
2021-10-18 71.00 71.79 70.66 71.42 1.2M
2021-10-15 72.00 72.21 70.77 71.24 1.4M
2021-10-14 71.42 72.01 70.91 71.74 1.2M
2021-10-13 70.62 70.86 69.80 70.48 1.2M
2021-10-12 71.05 71.93 70.35 70.62 1.6M
2021-10-11 70.98 72.16 70.85 71.36 2.3M
2021-10-08 69.87 70.43 69.60 70.19 2.1M
2021-10-07 68.55 69.91 68.41 69.50 2.4M
2021-10-06 67.94 68.28 66.58 68.00 2.3M
2021-10-05 68.00 68.59 67.32 68.32 2.4M
2021-10-04 67.91 68.19 67.16 67.76 3.1M
2021-10-01 65.25 67.52 65.18 67.20 3.7M
2021-09-30 65.09 65.55 64.34 64.83 1.6M
2021-09-29 65.65 65.92 64.89 64.90 1.7M
2021-09-28 66.05 66.41 65.34 65.83 1.9M
2021-09-27 65.40 66.47 65.11 66.26 2.1M
2021-09-24 64.21 65.11 63.86 64.91 1.2M
2021-09-23 63.74 64.62 63.64 64.58 2.2M
2021-09-22 63.06 63.77 62.76 63.08 1.3M
2021-09-21 62.25 62.59 61.43 62.20 1.1M
2021-09-20 61.18 62.22 60.60 61.72 1.5M
2021-09-17 62.68 63.38 61.98 63.05 1.6M
2021-09-16 63.31 64.36 62.67 63.16 1.6M
2021-09-15 61.26 63.51 61.25 63.43 1.7M
2021-09-14 62.70 62.76 60.83 61.04 1.4M
2021-09-13 62.59 62.78 61.81 62.26 1.1M
2021-09-10 63.14 63.14 61.96 62.01 1.1M
2021-09-09 60.33 63.18 60.18 62.63 2.4M
2021-09-08 62.07 62.37 60.14 60.60 1.6M
2021-09-07 61.00 62.26 60.95 62.15 1.5M
2021-09-03 61.79 61.89 60.88 61.16 0.7M
2021-09-02 60.40 61.70 60.28 61.66 1.2M
2021-09-01 61.01 61.19 59.82 60.26 1.2M
2021-08-31 60.88 61.36 60.49 60.69 1.5M
2021-08-30 61.42 61.59 60.75 60.90 0.9M
2021-08-27 60.00 61.56 59.99 61.28 1.1M
2021-08-26 60.68 60.73 59.93 60.05 0.9M
2021-08-25 60.72 61.19 60.25 60.74 0.7M
2021-08-24 60.59 61.26 60.46 60.79 0.9M
2021-08-23 60.38 60.77 59.99 60.28 0.9M
2021-08-20 57.87 59.94 57.66 59.33 1.9M
2021-08-19 59.52 59.75 57.45 58.06 2.2M
2021-08-18 60.69 61.25 60.25 60.30 2.6M
2021-08-17 61.85 61.94 59.89 60.69 2.7M
2021-08-16 62.96 63.02 61.85 62.23 1.4M
2021-08-13 63.48 63.93 63.11 63.61 1.1M
2021-08-12 63.50 63.89 62.47 63.63 1.2M
2021-08-11 64.20 64.30 63.02 63.63 1.6M
2021-08-10 61.17 64.53 60.79 64.03 4.5M
2021-08-09 59.35 60.53 59.29 60.32 1.9M
2021-08-06 58.48 59.53 58.29 59.50 1.5M
2021-08-05 57.85 58.63 57.70 58.02 1.3M
2021-08-04 58.87 59.14 57.75 57.77 1.7M
2021-08-03 58.43 59.32 57.53 59.15 1.6M
2021-08-02 59.52 59.87 57.88 57.89 1.1M
2021-07-30 60.12 60.89 59.18 59.40 1.7M
2021-07-29 60.04 60.29 59.68 59.93 0.8M
2021-07-28 58.98 59.77 58.17 59.47 0.9M
2021-07-27 59.00 59.29 57.99 58.65 0.9M
2021-07-26 58.99 60.04 58.80 59.40 1.3M
2021-07-23 59.90 59.95 58.54 59.13 1.3M
2021-07-22 59.89 59.91 59.03 59.56 1.2M
2021-07-21 59.14 59.95 59.14 59.67 1.0M
2021-07-20 57.68 59.12 57.25 58.58 1.9M
2021-07-19 58.00 58.18 57.08 57.51 2.2M
2021-07-16 61.58 61.71 59.20 59.37 1.6M
2021-07-15 60.99 61.87 60.73 61.20 1.0M
2021-07-14 62.01 62.45 61.35 61.49 1.1M
2021-07-13 61.51 61.88 61.04 61.59 1.1M
2021-07-12 60.99 61.81 60.52 61.40 1.0M
2021-07-09 60.27 61.42 60.03 61.21 1.1M
2021-07-08 58.75 59.85 58.17 59.58 1.6M
2021-07-07 59.00 59.87 58.68 59.46 1.2M
2021-07-06 60.83 60.83 58.55 59.07 1.5M
2021-07-02 61.40 61.64 60.14 60.84 1.1M
2021-07-01 61.25 61.97 61.01 61.43 1.2M
2021-06-30 59.28 60.62 59.05 60.61 1.8M
2021-06-29 60.12 60.79 58.87 59.32 1.3M
2021-06-28 61.31 61.31 59.43 59.44 2.1M
2021-06-25 61.40 61.58 60.99 61.07 1.8M
2021-06-24 61.34 61.72 60.83 60.89 2.1M
2021-06-23 61.62 61.86 61.19 61.30 1.6M
2021-06-22 60.63 61.68 60.00 61.30 2.5M
2021-06-21 58.90 60.30 58.87 59.60 3.2M
2021-06-18 58.53 58.90 57.63 58.03 3.5M
2021-06-17 61.72 61.72 59.04 59.23 3.6M
2021-06-16 63.13 63.28 61.57 61.79 2.6M
2021-06-15 63.50 63.85 62.30 63.14 1.8M
2021-06-14 64.71 65.15 63.43 63.73 3.1M
2021-06-11 64.93 65.42 64.68 64.90 1.0M
2021-06-10 65.46 65.73 64.47 64.57 1.6M
2021-06-09 64.68 65.35 63.96 65.04 2.5M
2021-06-08 64.50 65.04 64.01 64.56 2.3M
2021-06-07 65.20 65.93 64.50 64.50 3.4M
2021-06-04 64.01 64.62 63.80 64.53 4.2M
2021-06-03 62.51 62.89 61.78 62.68 1.9M
2021-06-02 63.85 63.85 62.41 63.00 1.7M
2021-06-01 62.27 64.18 62.27 63.50 5.3M
2021-05-28 61.75 62.39 61.25 62.15 3.2M
2021-05-27 61.22 61.77 60.94 61.61 1.8M
2021-05-26 60.27 61.56 59.56 60.95 3.1M
2021-05-25 60.99 61.59 60.26 60.40 2.0M
2021-05-24 60.75 61.45 60.66 61.09 1.4M
2021-05-21 60.48 61.25 59.94 59.96 1.7M
2021-05-20 59.85 60.06 59.17 59.92 1.4M
2021-05-19 60.32 60.32 58.87 59.86 1.9M
2021-05-18 61.40 62.32 61.01 61.02 1.8M
2021-05-17 60.25 61.17 59.91 61.13 1.6M
2021-05-14 59.81 60.87 59.71 60.54 1.8M
2021-05-13 59.74 60.07 58.84 59.29 2.0M
2021-05-12 61.47 61.95 59.61 59.92 1.7M
2021-05-11 60.67 62.04 60.30 61.47 2.5M
2021-05-10 61.95 62.37 61.49 61.75 2.8M
2021-05-07 59.68 61.95 59.16 61.39 2.8M
2021-05-06 59.11 59.68 58.05 59.57 2.5M
2021-05-05 58.58 59.72 57.91 59.05 2.4M
2021-05-04 56.71 58.39 56.28 58.35 3.5M
2021-05-03 55.82 56.38 55.68 55.96 1.2M
2021-04-30 55.68 55.95 54.85 55.19 1.3M
2021-04-29 57.50 57.50 55.60 56.17 1.5M
2021-04-28 55.68 56.66 55.47 56.34 2.0M
2021-04-27 55.05 55.62 54.47 55.60 2.2M
2021-04-26 54.37 55.06 54.22 55.05 1.8M
2021-04-23 53.90 54.02 53.33 53.85 1.1M
2021-04-22 54.07 54.25 53.46 53.74 1.3M
2021-04-21 52.60 54.38 52.28 54.12 2.2M
2021-04-20 53.78 53.99 52.67 52.83 2.3M
2021-04-19 55.53 55.93 53.82 53.95 2.8M
2021-04-16 56.66 56.82 55.84 56.02 1.8M
2021-04-15 56.98 57.08 55.87 56.23 1.3M
2021-04-14 54.54 56.79 54.40 56.68 2.6M
2021-04-13 54.73 54.74 54.14 54.35 1.2M
2021-04-12 55.13 55.21 54.46 54.47 1.2M
2021-04-09 54.50 54.95 54.36 54.92 1.3M
2021-04-08 55.61 55.67 54.37 54.68 1.5M
2021-04-07 55.69 55.83 55.14 55.61 0.7M
2021-04-06 55.36 56.11 54.80 55.77 1.3M
2021-04-05 55.65 55.91 55.06 55.09 2.6M
2021-04-01 54.43 54.67 53.40 54.49 2.8M
2021-03-31 54.45 54.55 53.20 53.89 3.9M
2021-03-30 54.37 54.99 54.20 54.48 1.0M
2021-03-29 55.96 56.95 55.09 55.14 1.5M
2021-03-26 55.25 56.32 55.09 56.04 1.9M
2021-03-25 54.29 55.10 53.43 55.01 1.4M
2021-03-24 54.98 55.29 54.25 54.44 1.9M
2021-03-23 55.69 55.91 54.49 54.55 2.8M
2021-03-22 56.99 57.19 55.78 56.00 3.8M
2021-03-19 57.53 57.67 56.25 56.99 1.9M
2021-03-18 58.08 59.77 57.57 57.59 2.0M
2021-03-17 58.09 58.33 57.36 58.10 1.3M
2021-03-16 58.90 58.90 57.98 57.98 3.1M
2021-03-15 58.60 58.96 58.34 58.81 1.5M
2021-03-12 58.19 58.73 57.90 58.43 1.3M
2021-03-11 57.20 58.58 57.20 58.54 1.7M
2021-03-10 57.17 57.30 56.46 57.11 1.5M
2021-03-09 55.86 57.02 55.50 56.43 1.6M
2021-03-08 54.70 56.39 54.55 55.45 2.9M
2021-03-05 53.85 54.84 52.93 54.59 2.5M
2021-03-04 54.90 55.02 52.59 53.25 2.7M
2021-03-03 55.82 55.93 54.81 54.83 1.7M
2021-03-02 55.81 56.42 55.47 55.71 1.5M
2021-03-01 55.00 55.92 54.94 55.69 1.3M
2021-02-26 55.67 55.67 53.60 53.96 2.0M
2021-02-25 56.70 56.95 55.53 55.67 2.6M
2021-02-24 56.00 57.06 55.86 56.51 2.2M
2021-02-23 56.06 56.32 54.88 56.00 2.2M
2021-02-22 56.04 56.63 55.90 56.50 3.8M
2021-02-19 56.42 56.90 56.03 56.50 2.5M
2021-02-18 56.78 57.73 55.26 55.60 3.6M
2021-02-17 56.22 56.32 55.40 55.85 2.3M
2021-02-16 56.54 57.05 56.10 56.64 2.5M
2021-02-12 54.92 56.34 54.55 56.01 2.0M
2021-02-11 55.78 55.78 54.41 54.94 2.0M
2021-02-10 55.35 55.95 54.24 55.20 3.1M
2021-02-09 55.03 55.36 53.77 54.61 1.6M
2021-02-08 53.99 55.21 53.90 54.77 1.7M
2021-02-05 52.48 53.72 52.42 53.56 2.0M
2021-02-04 51.58 52.83 51.11 52.21 1.5M
2021-02-03 50.96 51.75 50.75 51.46 1.2M
2021-02-02 50.25 51.13 49.73 50.74 1.1M
2021-02-01 49.61 49.98 49.28 49.75 1.7M
2021-01-29 51.50 51.63 49.10 49.17 2.2M
2021-01-28 51.25 52.16 50.53 51.74 1.2M
2021-01-27 51.67 52.07 50.01 51.02 1.9M
2021-01-26 53.00 53.49 52.34 52.74 1.3M
2021-01-25 52.52 53.08 51.58 52.93 1.5M
2021-01-22 53.35 53.62 52.70 52.70 1.5M
2021-01-21 53.68 54.18 53.36 53.98 2.0M
2021-01-20 53.94 53.99 52.50 53.41 1.2M
2021-01-19 53.82 53.99 53.11 53.47 1.2M
2021-01-15 53.55 54.23 53.11 53.64 1.3M
2021-01-14 53.18 54.28 52.73 53.98 1.8M
2021-01-13 54.73 55.12 53.22 53.23 3.1M
2021-01-12 51.00 54.79 50.69 54.45 3.1M
2021-01-11 50.46 51.67 50.45 51.36 1.1M
2021-01-08 51.75 51.96 50.37 51.40 1.1M
2021-01-07 52.15 52.65 51.45 51.69 2.6M
2021-01-06 50.79 52.00 50.42 51.76 3.6M
2021-01-05 49.53 50.58 49.31 50.13 2.9M
2021-01-04 48.78 49.84 48.45 49.43 3.1M