Methanex Corporation (MX.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 65.81 | 66.50 | 65.61 | 66.00 | 66.00 | 107,167 |
| May 02, 2024 | 66.02 | 66.69 | 65.30 | 65.81 | 65.81 | 52,400 |
| May 01, 2024 | 65.52 | 66.93 | 64.99 | 66.42 | 66.42 | 99,700 |
| Apr 30, 2024 | 68.39 | 68.39 | 65.88 | 65.92 | 65.92 | 120,300 |
| Apr 29, 2024 | 66.75 | 69.24 | 66.56 | 68.91 | 68.91 | 283,800 |
| Apr 26, 2024 | 65.82 | 66.70 | 64.69 | 65.96 | 65.96 | 145,200 |
| Apr 25, 2024 | 66.97 | 69.85 | 63.66 | 65.24 | 65.24 | 285,100 |
| Apr 24, 2024 | 65.01 | 66.21 | 65.01 | 65.35 | 65.35 | 41,700 |
| Apr 23, 2024 | 64.86 | 65.84 | 64.71 | 65.51 | 65.51 | 34,800 |
| Apr 22, 2024 | 66.14 | 66.14 | 65.07 | 65.37 | 65.37 | 53,800 |
| Apr 19, 2024 | 65.19 | 67.54 | 65.15 | 65.93 | 65.93 | 162,500 |
| Apr 18, 2024 | 64.74 | 65.35 | 64.33 | 64.83 | 64.83 | 59,800 |
| Apr 17, 2024 | 65.60 | 66.34 | 64.51 | 64.58 | 64.58 | 89,800 |
| Apr 16, 2024 | 65.63 | 66.08 | 65.10 | 65.66 | 65.66 | 155,000 |
| Apr 15, 2024 | 66.29 | 66.51 | 64.98 | 65.45 | 65.45 | 82,400 |
| Apr 12, 2024 | 67.08 | 68.60 | 65.98 | 65.99 | 65.99 | 168,300 |
| Apr 11, 2024 | 68.46 | 68.80 | 66.38 | 66.72 | 66.72 | 85,700 |
| Apr 10, 2024 | 67.80 | 69.04 | 67.72 | 68.86 | 68.86 | 79,100 |
| Apr 09, 2024 | 67.71 | 68.71 | 67.71 | 68.60 | 68.60 | 120,700 |
| Apr 08, 2024 | 69.45 | 69.75 | 67.50 | 67.76 | 67.76 | 163,600 |
| Apr 05, 2024 | 66.94 | 69.70 | 66.66 | 69.60 | 69.60 | 126,200 |
| Apr 04, 2024 | 66.00 | 67.28 | 65.53 | 66.98 | 66.98 | 184,200 |
| Apr 03, 2024 | 62.81 | 66.11 | 62.81 | 65.87 | 65.87 | 234,700 |
| Apr 02, 2024 | 60.26 | 62.72 | 60.26 | 62.44 | 62.44 | 92,000 |
| Apr 01, 2024 | 60.38 | 61.08 | 60.23 | 60.63 | 60.63 | 57,300 |
| Mar 28, 2024 | 61.01 | 61.01 | 60.08 | 60.37 | 60.37 | 74,800 |
| Mar 27, 2024 | 60.32 | 61.61 | 60.20 | 61.10 | 61.10 | 80,800 |
| Mar 26, 2024 | 60.15 | 60.44 | 59.87 | 60.27 | 60.27 | 51,300 |
| Mar 25, 2024 | 60.10 | 60.89 | 59.91 | 59.91 | 59.91 | 32,300 |
| Mar 22, 2024 | 59.74 | 60.59 | 59.74 | 60.31 | 60.31 | 42,000 |
| Mar 21, 2024 | 60.14 | 60.56 | 59.60 | 60.09 | 60.09 | 56,400 |
| Mar 20, 2024 | 59.39 | 60.64 | 59.39 | 60.55 | 60.55 | 83,600 |
| Mar 19, 2024 | 58.83 | 60.11 | 58.76 | 59.96 | 59.96 | 90,600 |
| Mar 18, 2024 | 58.07 | 58.90 | 58.00 | 58.83 | 58.83 | 65,800 |
| Mar 15, 2024 | 57.64 | 58.60 | 57.64 | 58.34 | 58.34 | 86,900 |
| Mar 14, 2024 | 57.99 | 57.99 | 57.15 | 57.84 | 57.84 | 61,700 |
| Mar 13, 2024 | 57.42 | 58.32 | 57.41 | 57.97 | 57.97 | 62,300 |
| Mar 13, 2024 | 0.25 Dividend | |||||
| Mar 12, 2024 | 57.06 | 57.48 | 56.56 | 57.32 | 57.07 | 126,600 |
| Mar 11, 2024 | 56.19 | 57.14 | 56.19 | 57.13 | 56.88 | 61,200 |
| Mar 08, 2024 | 57.20 | 57.60 | 56.00 | 56.18 | 55.93 | 94,400 |
| Mar 07, 2024 | 57.22 | 58.00 | 56.75 | 57.12 | 56.87 | 82,500 |
| Mar 06, 2024 | 58.09 | 58.22 | 56.76 | 57.21 | 56.96 | 86,500 |
| Mar 05, 2024 | 58.30 | 58.87 | 57.11 | 57.23 | 56.98 | 130,000 |
| Mar 04, 2024 | 60.03 | 60.50 | 58.85 | 58.94 | 58.68 | 135,900 |
| Mar 01, 2024 | 61.00 | 61.89 | 59.85 | 59.97 | 59.71 | 104,300 |
| Feb 29, 2024 | 60.90 | 61.23 | 60.29 | 60.70 | 60.44 | 241,100 |
| Feb 28, 2024 | 60.69 | 61.30 | 59.49 | 61.18 | 60.91 | 110,500 |
| Feb 27, 2024 | 60.24 | 61.01 | 59.71 | 60.01 | 59.75 | 134,200 |
| Feb 26, 2024 | 59.31 | 60.33 | 59.31 | 60.21 | 59.95 | 47,800 |
| Feb 23, 2024 | 59.00 | 60.35 | 58.88 | 59.93 | 59.67 | 88,400 |
| Feb 22, 2024 | 59.60 | 59.76 | 59.01 | 59.38 | 59.12 | 98,900 |
| Feb 21, 2024 | 56.82 | 59.28 | 56.23 | 59.08 | 58.82 | 203,600 |
| Feb 20, 2024 | 60.52 | 60.52 | 56.78 | 56.81 | 56.56 | 275,900 |
| Feb 16, 2024 | 63.00 | 63.81 | 62.82 | 63.50 | 63.22 | 106,800 |
| Feb 15, 2024 | 60.97 | 62.99 | 60.97 | 62.98 | 62.71 | 129,600 |
| Feb 14, 2024 | 61.02 | 61.78 | 61.01 | 61.07 | 60.80 | 37,000 |
| Feb 13, 2024 | 62.59 | 62.59 | 60.07 | 60.59 | 60.33 | 141,800 |
| Feb 12, 2024 | 62.00 | 63.14 | 62.00 | 62.72 | 62.45 | 108,500 |
| Feb 09, 2024 | 61.95 | 62.24 | 61.21 | 61.90 | 61.63 | 76,700 |
| Feb 08, 2024 | 61.00 | 63.26 | 61.00 | 61.81 | 61.54 | 122,700 |
| Feb 07, 2024 | 60.19 | 60.75 | 59.70 | 60.47 | 60.21 | 49,000 |
| Feb 06, 2024 | 60.08 | 61.06 | 60.01 | 60.01 | 59.75 | 76,300 |
| Feb 05, 2024 | 62.15 | 62.15 | 59.81 | 60.28 | 60.02 | 88,300 |
| Feb 02, 2024 | 62.47 | 62.94 | 60.58 | 62.09 | 61.82 | 116,600 |
| Feb 01, 2024 | 60.91 | 63.77 | 60.89 | 61.54 | 61.27 | 242,500 |
| Jan 31, 2024 | 60.28 | 60.63 | 59.10 | 59.62 | 59.36 | 152,000 |
| Jan 30, 2024 | 60.28 | 61.41 | 60.28 | 60.99 | 60.72 | 30,800 |
| Jan 29, 2024 | 61.10 | 61.15 | 60.26 | 60.94 | 60.67 | 54,100 |
| Jan 26, 2024 | 61.87 | 62.07 | 61.30 | 61.30 | 61.03 | 37,300 |
| Jan 25, 2024 | 61.60 | 62.10 | 60.98 | 61.94 | 61.67 | 55,300 |
| Jan 24, 2024 | 61.50 | 61.99 | 61.10 | 61.19 | 60.92 | 57,000 |
| Jan 23, 2024 | 60.00 | 61.68 | 59.99 | 61.49 | 61.22 | 158,000 |
| Jan 22, 2024 | 58.95 | 60.23 | 58.65 | 59.88 | 59.62 | 75,200 |
| Jan 19, 2024 | 58.44 | 59.39 | 58.44 | 59.08 | 58.82 | 72,100 |
| Jan 18, 2024 | 58.84 | 59.02 | 57.82 | 58.69 | 58.43 | 93,000 |
| Jan 17, 2024 | 59.42 | 59.43 | 58.67 | 58.75 | 58.49 | 82,200 |
| Jan 16, 2024 | 60.46 | 61.75 | 59.78 | 59.99 | 59.73 | 94,800 |
| Jan 15, 2024 | 60.94 | 61.22 | 60.41 | 61.22 | 60.95 | 23,400 |
| Jan 12, 2024 | 60.55 | 61.52 | 60.29 | 61.01 | 60.74 | 73,500 |
| Jan 11, 2024 | 60.07 | 60.87 | 59.53 | 60.53 | 60.27 | 47,400 |
| Jan 10, 2024 | 60.30 | 60.45 | 59.56 | 60.06 | 59.80 | 63,800 |
| Jan 09, 2024 | 61.20 | 61.55 | 60.26 | 60.78 | 60.51 | 49,300 |
| Jan 08, 2024 | 62.08 | 62.09 | 60.47 | 61.26 | 60.99 | 72,500 |
| Jan 05, 2024 | 60.98 | 62.49 | 60.39 | 62.31 | 62.04 | 50,500 |
| Jan 04, 2024 | 61.45 | 61.72 | 60.53 | 60.99 | 60.72 | 51,500 |
| Jan 03, 2024 | 62.15 | 62.40 | 61.64 | 61.79 | 61.52 | 52,900 |
| Jan 02, 2024 | 61.56 | 63.47 | 61.56 | 63.02 | 62.75 | 40,700 |
| Dec 29, 2023 | 62.87 | 64.00 | 62.39 | 62.68 | 62.41 | 58,700 |
| Dec 28, 2023 | 63.89 | 64.16 | 63.01 | 63.43 | 63.15 | 42,400 |
| Dec 27, 2023 | 64.17 | 64.44 | 63.65 | 64.08 | 63.80 | 85,900 |
| Dec 22, 2023 | 63.97 | 64.80 | 63.96 | 64.73 | 64.45 | 50,200 |
| Dec 21, 2023 | 64.15 | 64.76 | 63.70 | 63.86 | 63.58 | 71,900 |
| Dec 20, 2023 | 64.05 | 64.97 | 63.72 | 63.89 | 63.61 | 73,500 |
| Dec 19, 2023 | 62.94 | 64.79 | 62.94 | 64.59 | 64.31 | 81,800 |
| Dec 18, 2023 | 61.57 | 63.87 | 61.45 | 62.92 | 62.65 | 85,200 |
| Dec 15, 2023 | 61.01 | 61.85 | 60.62 | 61.58 | 61.31 | 510,100 |
| Dec 14, 2023 | 59.88 | 62.00 | 59.47 | 60.96 | 60.69 | 133,800 |
| Dec 14, 2023 | 0.25 Dividend | |||||
| Dec 13, 2023 | 57.63 | 59.59 | 57.57 | 59.47 | 58.96 | 86,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.