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
2023-12-29 56.25 56.58 55.86 56.33 1.1M
2023-12-28 57.00 57.16 56.45 56.54 1.0M
2023-12-27 57.12 57.87 57.04 57.49 1.1M
2023-12-26 57.35 57.80 57.06 57.37 0.7M
2023-12-22 57.07 57.73 56.97 57.07 0.9M
2023-12-21 55.80 56.92 55.41 56.68 1.2M
2023-12-20 56.53 57.14 55.45 55.48 1.4M
2023-12-19 55.35 57.06 55.35 56.97 1.6M
2023-12-18 55.57 56.39 54.84 54.94 1.7M
2023-12-15 55.34 55.70 54.62 54.89 2.4M
2023-12-14 55.75 57.53 55.33 55.46 2.7M
2023-12-13 52.48 55.32 52.29 55.26 2.0M
2023-12-12 54.09 54.14 52.52 52.61 2.2M
2023-12-11 54.17 54.87 53.83 54.58 1.6M
2023-12-08 54.21 55.02 53.88 54.42 0.9M
2023-12-07 53.98 54.90 53.50 54.28 2.4M
2023-12-06 53.67 54.40 53.28 53.39 1.4M
2023-12-05 54.00 54.21 53.22 53.36 1.4M
2023-12-04 54.99 55.45 54.02 54.27 1.1M
2023-12-01 53.67 55.70 53.60 55.65 1.7M
2023-11-30 54.99 55.32 53.40 53.47 2.9M
2023-11-29 55.40 55.81 55.08 55.51 1.0M
2023-11-28 55.04 55.83 54.44 55.41 1.2M
2023-11-27 55.28 55.46 54.50 55.11 1.1M
2023-11-24 55.31 56.66 55.31 55.99 0.7M
2023-11-22 56.10 56.17 55.05 55.51 1.7M
2023-11-21 56.59 56.77 55.92 56.28 1.2M
2023-11-20 56.51 57.00 55.50 56.75 1.1M
2023-11-17 57.71 57.97 56.14 56.54 1.5M
2023-11-16 57.76 58.16 56.76 57.19 1.6M
2023-11-15 56.63 58.48 56.55 58.25 2.4M
2023-11-14 56.00 56.88 55.90 56.30 1.8M
2023-11-13 53.22 54.51 53.21 54.30 1.5M
2023-11-10 54.20 54.30 52.62 53.55 1.7M
2023-11-09 53.68 54.64 53.66 54.29 2.2M
2023-11-08 53.73 54.08 52.54 53.20 2.2M
2023-11-07 53.27 53.61 52.59 53.07 2.7M
2023-11-06 55.43 55.52 53.39 53.82 3.2M
2023-11-03 55.94 57.28 55.84 56.22 2.6M
2023-11-02 53.50 55.79 53.18 55.39 2.4M
2023-11-01 54.03 54.46 53.14 54.16 1.9M
2023-10-31 55.54 55.71 53.51 53.70 3.4M
2023-10-30 56.20 57.13 55.52 56.05 1.5M
2023-10-27 56.28 56.46 55.06 55.49 1.9M
2023-10-26 56.05 56.55 55.48 56.17 1.7M
2023-10-25 56.09 56.84 55.64 56.07 1.3M
2023-10-24 56.85 57.72 56.27 56.73 1.4M
2023-10-23 57.99 58.54 56.63 56.79 2.1M
2023-10-20 60.23 60.54 59.17 59.40 1.5M
2023-10-19 61.17 61.89 60.73 60.87 1.0M
2023-10-18 61.89 61.98 60.90 61.35 1.2M
2023-10-17 60.98 62.53 60.85 62.33 1.4M
2023-10-16 60.90 61.71 60.30 61.36 1.1M
2023-10-13 60.64 61.18 59.94 60.41 1.8M
2023-10-12 61.09 61.09 59.51 59.90 1.8M
2023-10-11 62.08 62.31 60.58 60.74 1.6M
2023-10-10 60.71 62.13 60.71 61.94 1.6M
2023-10-09 58.73 61.16 58.70 61.03 1.4M
2023-10-06 58.51 58.98 57.24 58.71 1.2M
2023-10-05 57.75 59.18 57.75 58.67 1.9M
2023-10-04 57.40 58.27 57.09 58.16 2.1M
2023-10-03 59.25 59.53 57.15 57.21 3.9M
2023-10-02 61.87 61.87 59.50 59.90 3.1M
2023-09-29 63.15 63.60 61.66 61.76 2.0M
2023-09-28 62.24 63.47 61.39 62.94 1.8M
2023-09-27 62.75 63.12 61.96 62.53 1.5M
2023-09-26 61.75 62.71 61.57 62.32 1.2M
2023-09-25 61.80 62.57 61.56 62.37 0.9M
2023-09-22 62.39 63.10 61.76 61.99 1.3M
2023-09-21 62.57 62.90 61.66 62.25 1.7M
2023-09-20 63.14 64.29 62.64 62.93 1.6M
2023-09-19 63.01 63.27 62.35 62.87 0.9M
2023-09-18 64.40 64.54 62.43 62.65 0.9M
2023-09-15 64.12 65.00 63.66 64.03 1.5M
2023-09-14 63.69 64.75 63.69 64.40 1.4M
2023-09-13 62.93 63.04 62.01 62.95 1.4M
2023-09-12 62.92 63.61 62.55 62.98 1.2M
2023-09-11 63.30 63.71 62.73 62.79 1.3M
2023-09-08 62.71 63.19 62.40 62.88 0.7M
2023-09-07 63.21 63.70 62.13 62.46 1.1M
2023-09-06 64.00 64.50 62.79 63.32 1.6M
2023-09-05 64.83 65.69 64.04 64.14 1.8M
2023-09-01 64.00 64.93 63.83 64.59 0.9M
2023-08-31 63.95 64.36 62.82 63.32 1.2M
2023-08-30 64.00 64.20 63.10 63.86 0.9M
2023-08-29 62.32 63.96 61.63 63.89 1.7M
2023-08-28 61.25 62.77 61.25 62.38 2.2M
2023-08-25 61.16 61.47 60.26 60.96 1.4M
2023-08-24 60.00 61.45 59.78 60.85 1.3M
2023-08-23 60.25 60.56 59.65 60.36 1.9M
2023-08-22 61.74 62.00 60.12 60.36 1.5M
2023-08-21 61.85 62.10 61.34 61.70 1.2M
2023-08-18 60.66 61.59 60.42 61.47 1.8M
2023-08-17 61.81 62.05 61.28 61.31 1.6M
2023-08-16 61.25 62.26 60.96 61.29 2.0M
2023-08-15 63.11 63.33 61.25 61.30 2.9M
2023-08-14 64.57 64.77 63.70 63.83 2.9M
2023-08-11 66.66 67.44 66.15 66.49 1.2M
2023-08-10 68.35 69.09 66.89 66.89 1.7M
2023-08-09 66.71 68.30 66.57 67.87 2.0M
2023-08-08 65.37 66.41 64.50 66.30 1.7M
2023-08-07 65.55 67.22 65.47 66.35 2.1M
2023-08-04 64.61 66.79 64.54 65.47 2.1M
2023-08-03 65.00 66.09 63.88 64.55 3.7M
2023-08-02 66.18 67.53 65.50 67.38 2.9M
2023-08-01 68.24 68.32 66.56 67.06 2.5M
2023-07-31 68.44 69.12 68.41 68.89 1.8M
2023-07-28 67.62 68.35 67.28 67.74 2.2M
2023-07-27 67.64 67.92 66.94 67.25 2.6M
2023-07-26 66.11 67.73 66.08 67.33 1.9M
2023-07-25 66.03 67.12 65.77 66.81 1.6M
2023-07-24 65.82 67.16 65.58 66.22 2.6M
2023-07-21 64.17 64.62 63.79 64.26 1.1M
2023-07-20 65.00 65.50 63.93 64.30 1.8M
2023-07-19 63.66 65.40 63.45 64.45 3.1M
2023-07-18 60.75 63.59 60.66 63.04 2.6M
2023-07-17 60.87 61.49 60.26 60.61 1.7M
2023-07-14 61.24 61.46 60.43 60.59 1.3M
2023-07-13 59.62 61.38 59.62 61.20 1.9M
2023-07-12 61.20 61.59 59.36 59.38 2.1M
2023-07-11 59.08 60.28 58.45 60.25 2.1M
2023-07-10 60.45 60.50 59.33 59.36 2.2M
2023-07-07 58.70 61.37 58.64 60.89 2.3M
2023-07-06 59.26 59.26 57.91 58.92 2.8M
2023-07-05 59.56 60.09 59.28 59.82 1.6M
2023-07-03 59.22 60.57 58.84 60.06 1.2M
2023-06-30 59.60 59.79 58.75 59.05 2.6M
2023-06-29 58.99 59.13 58.21 59.00 2.3M
2023-06-28 59.04 59.80 58.56 59.27 2.8M
2023-06-27 59.34 59.43 57.96 59.10 3.2M
2023-06-26 59.09 59.90 58.83 59.65 1.4M
2023-06-23 59.19 59.52 58.62 58.76 1.6M
2023-06-22 60.28 60.38 59.11 59.70 1.8M
2023-06-21 58.67 61.32 58.51 60.60 3.4M
2023-06-20 59.43 59.43 58.07 58.67 3.0M
2023-06-16 59.59 60.17 59.28 60.07 2.2M
2023-06-15 58.73 60.07 58.70 59.63 1.9M
2023-06-14 60.05 60.20 57.98 58.51 2.5M
2023-06-13 60.40 60.74 59.98 60.42 2.0M
2023-06-12 58.28 59.65 58.28 59.61 1.6M
2023-06-09 58.96 59.35 58.29 58.79 1.7M
2023-06-08 59.40 60.08 57.91 58.94 2.8M
2023-06-07 57.61 59.75 57.52 59.34 2.9M
2023-06-06 53.00 57.30 52.82 57.22 6.4M
2023-06-05 55.24 55.77 54.43 55.35 4.3M
2023-06-02 54.48 55.34 53.77 54.79 6.3M
2023-06-01 53.02 53.96 52.23 53.43 4.5M
2023-05-31 53.93 53.97 52.35 52.70 4.0M
2023-05-30 56.04 56.27 53.81 54.43 4.4M
2023-05-26 56.85 56.90 55.79 55.89 3.0M
2023-05-25 57.26 57.58 56.12 56.37 3.8M
2023-05-24 60.26 60.26 57.58 57.68 2.7M
2023-05-23 61.13 61.15 59.47 60.26 4.1M
2023-05-22 62.13 62.23 60.28 60.96 2.4M
2023-05-19 61.42 62.35 61.17 61.95 4.0M
2023-05-18 60.83 61.51 60.35 61.46 4.1M
2023-05-17 61.26 61.46 60.28 61.10 4.8M
2023-05-16 61.97 62.57 61.04 62.06 3.4M
2023-05-15 60.11 62.31 59.79 62.22 3.0M
2023-05-12 60.27 62.05 58.81 59.89 8.6M
2023-05-11 59.50 61.76 58.75 61.74 6.8M
2023-05-10 64.28 64.45 62.50 63.36 2.9M
2023-05-09 64.27 64.46 63.26 63.84 2.7M
2023-05-08 65.91 66.95 64.39 64.50 2.3M
2023-05-05 64.42 65.24 63.18 65.04 2.3M
2023-05-04 66.93 67.04 63.07 63.26 3.5M
2023-05-03 69.04 69.55 66.92 67.05 2.1M
2023-05-02 69.48 69.62 67.79 68.77 3.7M
2023-05-01 69.44 70.07 69.08 69.85 2.1M
2023-04-28 68.75 69.78 68.10 69.40 1.2M
2023-04-27 69.72 69.72 68.71 69.00 1.1M
2023-04-26 69.75 69.95 68.68 69.07 1.1M
2023-04-25 70.50 71.25 69.46 69.48 1.5M
2023-04-24 70.87 71.54 70.59 71.23 1.3M
2023-04-21 71.70 71.74 70.23 70.62 2.4M
2023-04-20 72.44 72.96 71.85 72.10 1.6M
2023-04-19 73.08 73.41 72.03 73.15 1.3M
2023-04-18 74.72 75.29 73.59 73.91 1.4M
2023-04-17 72.86 74.94 72.81 74.88 1.8M
2023-04-14 73.45 74.73 72.49 72.93 0.8M
2023-04-13 72.00 73.41 71.53 72.95 1.3M
2023-04-12 74.03 74.40 72.18 72.21 2.2M
2023-04-11 71.55 73.31 71.42 73.30 2.9M
2023-04-10 68.97 72.33 68.60 71.19 2.7M
2023-04-06 70.60 70.84 67.52 68.01 3.0M
2023-04-05 72.64 72.77 71.11 71.43 1.8M
2023-04-04 74.09 74.60 72.32 73.04 1.6M
2023-04-03 74.89 75.29 73.42 74.14 1.1M
2023-03-31 72.54 73.88 72.51 73.85 1.5M
2023-03-30 73.39 73.73 72.36 72.68 1.4M
2023-03-29 73.22 73.85 72.42 72.71 2.0M
2023-03-28 72.49 73.27 71.77 72.15 1.8M
2023-03-27 72.94 73.44 71.02 72.51 1.9M
2023-03-24 72.45 72.54 70.68 71.77 2.0M
2023-03-23 75.07 76.08 72.86 73.23 2.2M
2023-03-22 75.44 75.88 74.22 74.37 3.2M
2023-03-21 75.45 76.45 74.67 75.22 2.6M
2023-03-20 73.30 74.61 72.77 73.83 2.0M
2023-03-17 72.09 73.13 71.66 72.71 1.9M
2023-03-16 72.12 73.74 71.29 72.68 1.9M
2023-03-15 73.82 73.85 71.42 72.98 2.6M
2023-03-14 76.79 79.09 75.23 76.11 3.9M
2023-03-13 74.75 75.40 72.72 74.07 2.6M
2023-03-10 78.48 79.22 75.67 75.77 3.0M
2023-03-09 81.34 81.90 78.58 78.79 3.7M
2023-03-08 79.55 81.58 79.20 81.32 2.8M
2023-03-07 80.60 81.00 78.84 79.59 2.9M
2023-03-06 82.51 82.68 80.55 81.17 1.6M
2023-03-03 81.75 83.29 80.78 82.81 2.0M
2023-03-02 78.32 82.91 77.92 82.55 2.6M
2023-03-01 77.99 79.40 77.71 78.58 1.4M
2023-02-28 77.87 78.60 77.32 77.78 1.4M
2023-02-27 78.09 78.75 77.56 77.75 1.1M
2023-02-24 77.12 77.12 75.31 76.87 1.5M
2023-02-23 77.91 78.86 76.43 77.71 1.6M
2023-02-22 75.49 77.67 75.33 77.59 2.8M
2023-02-21 74.15 75.80 73.88 75.09 2.1M
2023-02-17 77.01 77.15 74.66 74.71 1.8M
2023-02-16 75.04 81.63 74.31 77.92 4.3M
2023-02-15 75.71 77.11 74.78 77.05 3.1M
2023-02-14 78.32 78.37 75.83 76.97 3.0M
2023-02-13 80.06 80.13 77.88 78.63 2.1M
2023-02-10 78.73 80.67 78.52 80.06 1.5M
2023-02-09 79.07 79.34 78.01 78.56 1.7M
2023-02-08 80.81 81.14 78.14 78.17 3.1M
2023-02-07 82.49 82.70 80.25 81.20 2.9M
2023-02-06 82.71 83.58 81.49 82.74 2.4M
2023-02-03 83.48 83.61 82.22 82.96 2.9M
2023-02-02 84.00 85.16 83.23 84.50 2.4M
2023-02-01 82.17 84.39 82.17 83.65 2.3M
2023-01-31 79.70 83.09 79.58 82.79 2.4M
2023-01-30 79.82 80.84 79.60 79.67 1.3M
2023-01-27 81.79 82.96 80.52 80.81 1.4M
2023-01-26 79.81 81.83 79.50 81.73 1.7M
2023-01-25 78.33 79.83 78.00 79.23 1.3M
2023-01-24 80.94 80.94 68.82 78.71 1.5M
2023-01-23 79.30 79.67 78.56 79.10 1.4M
2023-01-20 76.05 78.97 75.95 78.82 2.1M
2023-01-19 76.73 77.05 74.85 76.23 1.8M
2023-01-18 76.75 79.37 76.66 77.35 2.9M
2023-01-17 76.19 77.14 75.29 76.27 2.4M
2023-01-13 75.40 75.55 74.57 75.17 2.5M
2023-01-12 74.72 76.54 73.95 76.26 2.6M
2023-01-11 74.96 75.39 73.76 74.09 2.3M
2023-01-10 77.58 78.20 73.99 74.32 3.0M
2023-01-09 77.67 78.26 76.66 76.87 1.6M
2023-01-06 75.39 77.64 75.32 77.33 2.1M
2023-01-05 71.85 74.67 71.76 74.52 2.0M
2023-01-04 71.80 72.47 71.01 71.98 2.3M
2023-01-03 72.87 73.17 71.25 71.62 2.1M