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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 72.96 73.76 72.38 73.03 1.5M
2022-12-29 73.13 73.96 72.72 73.37 1.8M
2022-12-28 74.24 74.74 73.10 73.13 1.9M
2022-12-27 74.32 75.12 74.08 74.40 1.7M
2022-12-23 73.35 74.61 73.03 74.05 1.5M
2022-12-22 73.58 73.81 71.77 72.97 1.6M
2022-12-21 73.95 75.34 73.72 74.13 1.5M
2022-12-20 72.72 74.13 72.64 73.33 1.4M
2022-12-19 74.00 75.05 72.86 72.89 1.6M
2022-12-16 73.50 74.32 72.96 73.70 2.4M
2022-12-15 75.29 75.52 73.53 74.80 2.0M
2022-12-14 77.23 77.86 75.89 76.06 1.5M
2022-12-13 79.49 80.62 76.77 77.05 1.9M
2022-12-12 76.88 77.94 75.83 77.58 1.3M
2022-12-09 76.44 78.60 76.44 76.84 1.4M
2022-12-08 77.44 78.09 76.13 76.38 1.7M
2022-12-07 76.82 77.66 75.39 76.25 1.8M
2022-12-06 78.78 79.99 77.15 77.42 1.6M
2022-12-05 79.82 81.63 78.02 78.60 2.2M
2022-12-02 77.89 79.79 77.27 79.44 2.8M
2022-12-01 80.75 81.32 78.44 78.56 2.2M
2022-11-30 81.21 82.07 78.29 80.40 3.2M
2022-11-29 81.32 82.28 80.00 81.64 1.5M
2022-11-28 81.00 82.34 80.10 80.20 1.5M
2022-11-25 80.97 83.20 80.47 82.36 1.0M
2022-11-23 79.95 80.40 78.76 80.05 1.4M
2022-11-22 77.83 81.51 77.76 80.93 2.2M
2022-11-21 76.97 77.69 74.79 76.79 1.7M
2022-11-18 78.04 78.92 77.31 77.80 1.4M
2022-11-17 76.47 78.95 75.71 78.94 1.7M
2022-11-16 78.32 79.44 77.61 77.73 1.8M
2022-11-15 79.53 79.72 76.39 79.52 2.7M
2022-11-14 76.27 78.69 75.99 77.79 2.0M
2022-11-11 80.14 81.72 76.46 76.68 3.2M
2022-11-10 77.50 79.60 77.37 79.18 2.2M
2022-11-09 77.02 78.19 74.41 74.48 2.4M
2022-11-08 73.52 78.29 73.30 77.76 3.4M
2022-11-07 74.08 74.24 72.16 73.16 2.8M
2022-11-04 73.25 75.74 72.68 73.29 4.0M
2022-11-03 74.00 74.67 69.16 71.31 8.8M
2022-11-02 85.23 86.22 82.83 82.98 2.4M
2022-11-01 85.99 86.32 84.22 85.78 2.0M
2022-10-31 82.76 86.01 82.58 84.50 3.0M
2022-10-28 83.53 84.37 81.40 82.36 1.3M
2022-10-27 82.54 84.12 81.92 83.40 1.5M
2022-10-26 83.49 84.02 81.93 82.07 1.3M
2022-10-25 79.00 83.26 78.63 83.21 2.2M
2022-10-24 82.76 83.22 78.62 79.02 3.4M
2022-10-21 80.92 83.66 79.77 82.88 2.3M
2022-10-20 82.09 84.00 81.08 82.59 1.4M
2022-10-19 81.74 83.23 81.18 81.70 1.4M
2022-10-18 81.38 83.40 80.25 81.90 1.9M
2022-10-17 79.57 81.38 79.51 79.73 1.9M
2022-10-14 86.02 86.88 77.78 77.92 3.1M
2022-10-13 81.34 86.91 80.91 86.58 1.7M
2022-10-12 82.10 82.98 80.17 82.75 1.9M
2022-10-11 84.01 84.46 80.84 82.51 1.8M
2022-10-10 84.62 86.49 84.02 85.08 1.8M
2022-10-07 84.97 85.31 82.24 83.74 1.4M
2022-10-06 83.50 86.04 82.50 85.48 2.1M
2022-10-05 87.36 87.62 84.06 84.13 2.1M
2022-10-04 86.52 89.13 86.37 88.19 1.9M
2022-10-03 85.50 86.08 84.41 84.71 1.8M
2022-09-30 83.02 85.00 82.00 83.38 2.2M
2022-09-29 85.95 86.85 82.96 83.58 1.9M
2022-09-28 84.26 87.54 84.03 87.05 2.0M
2022-09-27 83.37 85.43 83.02 84.64 2.2M
2022-09-26 81.82 84.68 81.65 81.75 2.0M
2022-09-23 85.46 85.64 82.02 82.94 2.8M
2022-09-22 89.48 90.66 88.12 88.17 1.8M
2022-09-21 90.99 91.43 88.64 88.68 3.2M
2022-09-20 88.94 90.52 87.63 89.91 2.1M
2022-09-19 84.25 90.20 84.05 89.77 1.8M
2022-09-16 86.99 88.53 85.00 86.06 2.8M
2022-09-15 90.28 91.43 88.67 88.85 2.0M
2022-09-14 89.71 92.53 89.69 91.78 2.0M
2022-09-13 89.22 93.18 89.12 89.60 2.8M
2022-09-12 95.50 95.72 88.32 90.92 4.0M
2022-09-09 93.53 95.31 92.96 95.06 3.0M
2022-09-08 90.29 92.23 89.82 91.16 1.9M
2022-09-07 89.07 90.82 88.43 90.28 1.6M
2022-09-06 92.56 93.45 90.44 90.66 1.8M
2022-09-02 91.52 92.99 90.46 91.97 2.1M
2022-09-01 89.70 91.00 88.39 89.76 2.3M
2022-08-31 92.69 93.53 91.06 91.77 2.7M
2022-08-30 97.99 98.24 93.90 94.04 3.1M
2022-08-29 98.94 100.68 97.18 99.02 2.2M
2022-08-26 101.85 102.73 100.23 100.41 2.5M
2022-08-25 100.09 101.97 99.86 101.69 3.7M
2022-08-24 96.31 98.62 95.61 98.48 2.8M
2022-08-23 92.60 96.73 92.33 96.34 3.3M
2022-08-22 89.62 91.97 89.52 91.58 2.3M
2022-08-19 90.88 91.15 90.11 90.33 2.0M
2022-08-18 92.61 93.49 91.78 91.90 1.5M
2022-08-17 90.60 92.24 90.44 91.64 1.7M
2022-08-16 89.92 91.87 89.89 91.45 1.3M
2022-08-15 89.84 90.91 88.84 89.39 2.1M
2022-08-12 90.27 92.41 90.14 92.38 1.4M
2022-08-11 91.36 92.71 90.37 90.52 2.2M
2022-08-10 89.23 91.02 88.33 90.37 2.6M
2022-08-09 86.46 88.68 86.18 88.34 3.2M
2022-08-08 84.98 86.23 83.89 85.53 2.5M
2022-08-05 81.27 83.90 80.79 83.80 2.8M
2022-08-04 82.44 83.93 80.33 82.46 2.8M
2022-08-03 83.06 83.75 80.88 81.89 2.4M
2022-08-02 82.98 83.96 79.86 82.17 4.3M
2022-08-01 84.99 85.27 82.87 83.66 1.7M
2022-07-29 84.33 85.89 83.15 85.66 2.4M
2022-07-28 84.06 84.68 82.48 83.41 2.1M
2022-07-27 82.80 83.99 80.94 83.51 1.8M
2022-07-26 82.31 83.17 81.66 82.51 2.5M
2022-07-25 79.25 82.08 78.75 82.08 2.0M
2022-07-22 80.28 82.03 77.97 78.32 2.9M
2022-07-21 79.47 80.08 77.87 79.27 1.9M
2022-07-20 77.52 80.40 77.52 79.91 3.1M
2022-07-19 75.05 79.10 74.92 78.45 3.3M
2022-07-18 74.66 76.87 74.58 74.91 3.0M
2022-07-15 72.88 73.71 72.07 73.25 1.8M
2022-07-14 73.10 73.97 70.99 71.90 2.6M
2022-07-13 73.84 77.07 73.82 75.60 1.9M
2022-07-12 74.59 75.79 74.14 74.42 1.9M
2022-07-11 75.34 76.44 74.98 75.74 1.6M
2022-07-08 77.35 77.75 74.93 76.26 2.3M
2022-07-07 76.14 77.60 75.79 76.97 2.7M
2022-07-06 74.50 75.24 71.69 74.12 3.6M
2022-07-05 76.60 76.66 73.01 74.67 4.6M
2022-07-01 78.85 80.90 77.31 79.22 3.5M
2022-06-30 81.00 81.00 78.76 79.69 4.1M
2022-06-29 84.66 85.19 82.20 82.26 2.9M
2022-06-28 86.41 89.00 83.96 84.62 3.8M
2022-06-27 81.23 83.92 79.89 83.68 3.6M
2022-06-24 79.98 82.14 78.62 80.19 5.1M
2022-06-23 86.50 86.78 78.88 78.95 4.7M
2022-06-22 83.48 86.98 83.09 86.28 3.1M
2022-06-21 85.36 87.61 85.25 86.29 3.3M
2022-06-17 84.81 86.00 82.53 83.04 4.0M
2022-06-16 85.89 87.79 84.82 85.23 3.8M
2022-06-15 88.26 88.95 86.29 87.98 3.8M
2022-06-14 85.35 88.83 85.13 87.22 4.7M
2022-06-13 84.50 86.82 83.69 84.27 5.2M
2022-06-10 89.00 90.23 86.06 86.46 4.0M
2022-06-09 88.50 90.63 87.00 89.24 4.3M
2022-06-08 88.26 90.48 86.85 88.30 4.9M
2022-06-07 91.46 91.46 88.58 89.52 6.1M
2022-06-06 94.03 94.69 91.57 92.25 3.1M
2022-06-03 95.12 95.30 93.29 93.50 2.8M
2022-06-02 94.67 97.77 94.31 95.88 1.9M
2022-06-01 98.52 98.72 94.40 94.43 3.2M
2022-05-31 95.64 99.50 94.82 97.19 4.3M
2022-05-27 95.49 96.25 93.18 95.57 3.6M
2022-05-26 98.03 98.06 95.12 95.84 2.9M
2022-05-25 98.22 99.50 96.75 98.29 2.4M
2022-05-24 99.68 100.64 97.75 99.32 1.9M
2022-05-23 97.73 102.20 97.04 101.48 2.6M
2022-05-20 103.00 103.20 95.41 97.02 3.5M
2022-05-19 100.51 102.87 100.24 101.36 2.7M
2022-05-18 103.74 104.65 101.03 101.45 2.9M
2022-05-17 102.97 104.43 101.18 104.15 2.7M
2022-05-16 100.25 102.10 99.04 101.36 2.8M
2022-05-13 98.05 100.87 97.63 98.95 2.6M
2022-05-12 95.50 96.47 93.01 95.41 3.0M
2022-05-11 94.98 99.92 94.96 97.03 3.2M
2022-05-10 95.72 99.25 93.28 94.29 3.3M
2022-05-09 100.59 101.00 92.44 92.87 5.2M
2022-05-06 102.64 104.30 100.30 103.79 3.0M
2022-05-05 107.72 107.82 102.04 103.52 3.9M
2022-05-04 106.47 107.66 104.12 107.31 4.1M
2022-05-03 103.00 106.94 99.35 105.62 8.1M
2022-05-02 97.67 100.29 96.74 99.21 4.2M
2022-04-29 102.41 104.75 97.89 98.25 4.6M
2022-04-28 101.87 102.15 98.66 101.30 2.9M
2022-04-27 99.99 101.89 97.13 101.09 3.3M
2022-04-26 100.06 101.12 97.10 98.94 4.1M
2022-04-25 99.99 100.70 96.01 99.58 7.6M
2022-04-22 106.86 108.89 103.74 103.81 3.1M
2022-04-21 113.76 114.13 107.03 107.91 3.5M
2022-04-20 113.11 114.81 109.76 113.12 2.7M
2022-04-19 113.69 113.91 111.42 113.34 2.4M
2022-04-18 112.29 117.25 111.91 114.50 4.5M
2022-04-14 109.48 112.88 109.25 112.00 2.9M
2022-04-13 110.45 111.15 107.03 109.75 3.2M
2022-04-12 108.42 110.20 107.79 108.86 2.6M
2022-04-11 106.11 107.87 103.55 107.76 2.7M
2022-04-08 106.05 107.82 104.50 106.02 3.1M
2022-04-07 101.77 104.69 101.61 104.35 2.9M
2022-04-06 101.10 104.39 100.65 101.18 3.4M
2022-04-05 104.19 104.99 100.83 101.20 3.3M
2022-04-04 104.98 105.31 100.91 102.80 3.5M
2022-04-01 104.24 106.83 103.12 103.77 2.9M
2022-03-31 102.85 105.50 102.02 103.99 3.7M
2022-03-30 102.92 104.74 101.25 102.06 3.0M
2022-03-29 100.26 102.49 95.87 101.33 7.0M
2022-03-28 106.32 107.06 104.25 106.69 4.2M
2022-03-25 107.00 108.84 106.78 108.43 2.1M
2022-03-24 105.80 108.34 105.04 106.84 2.7M
2022-03-23 105.60 107.84 104.00 105.50 2.7M
2022-03-22 105.52 105.74 103.13 104.56 4.3M
2022-03-21 101.57 105.47 101.07 105.22 4.6M
2022-03-18 98.24 100.44 97.83 99.65 3.3M
2022-03-17 95.35 98.63 95.16 98.24 6.4M
2022-03-16 98.27 99.52 92.78 93.82 6.2M
2022-03-15 95.65 98.32 94.49 97.43 4.0M
2022-03-14 99.65 100.22 95.79 99.06 5.6M
2022-03-11 98.49 102.25 98.45 101.40 4.6M
2022-03-10 97.48 102.11 96.76 101.90 8.5M
2022-03-09 90.76 95.08 88.91 95.03 7.3M
2022-03-08 97.30 99.36 94.12 94.81 9.1M
2022-03-07 96.22 101.63 96.01 99.39 11.3M
2022-03-04 89.43 95.07 89.19 94.99 8.0M
2022-03-03 89.00 90.95 87.70 89.68 5.2M
2022-03-02 86.37 89.84 86.03 88.00 6.8M
2022-03-01 85.96 88.41 84.14 84.93 4.9M
2022-02-28 81.51 86.12 81.06 85.99 8.3M
2022-02-25 78.05 81.28 76.84 81.22 6.1M
2022-02-24 74.77 77.67 74.50 77.48 5.5M
2022-02-23 76.25 76.43 74.91 75.11 1.6M
2022-02-22 76.34 77.02 74.75 75.74 3.5M
2022-02-18 77.69 77.79 75.10 75.78 3.0M
2022-02-17 77.47 78.76 76.31 77.17 4.4M
2022-02-16 74.19 75.46 73.69 75.06 2.9M
2022-02-15 73.23 74.63 70.55 74.41 2.8M
2022-02-14 76.04 76.26 72.33 73.39 3.0M
2022-02-11 75.89 76.69 75.20 76.28 4.7M
2022-02-10 74.73 77.92 74.44 75.85 2.3M
2022-02-09 75.12 75.94 74.76 75.17 2.4M
2022-02-08 72.70 74.49 72.30 74.30 3.4M
2022-02-07 72.48 72.93 71.41 72.60 2.8M
2022-02-04 71.64 73.07 71.55 72.41 2.0M
2022-02-03 73.37 73.38 71.90 72.08 1.4M
2022-02-02 73.14 74.05 72.51 73.81 2.2M
2022-02-01 70.62 73.18 70.42 73.11 2.8M
2022-01-31 68.43 69.92 67.85 69.80 2.0M
2022-01-28 69.26 69.37 67.87 68.58 3.1M
2022-01-27 70.96 71.55 68.88 69.30 1.5M
2022-01-26 71.06 71.75 69.39 70.03 2.3M
2022-01-25 68.96 69.81 67.43 69.66 3.3M
2022-01-24 69.11 70.80 67.41 69.63 3.8M
2022-01-21 71.40 71.66 70.26 70.82 4.1M
2022-01-20 74.22 74.22 71.98 71.99 2.1M
2022-01-19 74.65 74.91 73.33 73.82 3.1M
2022-01-18 72.30 74.56 71.83 74.19 5.8M
2022-01-14 71.00 72.67 70.86 71.98 2.4M
2022-01-13 72.72 73.00 70.86 71.03 2.1M
2022-01-12 71.20 72.65 71.10 72.30 5.6M
2022-01-11 68.87 70.06 67.94 70.01 2.5M
2022-01-10 68.86 69.00 67.23 68.60 3.5M
2022-01-07 69.21 70.13 69.03 69.13 2.0M
2022-01-06 69.90 70.32 68.44 69.25 3.1M
2022-01-05 71.97 72.48 69.91 69.94 3.5M
2022-01-04 75.84 76.72 71.00 71.77 6.5M
2022-01-03 75.72 76.48 75.10 76.12 2.1M