Canada markets close in 5 hours 18 minutes

Methanex Corporation (MX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
65.20-0.17 (-0.26%)
As of 10:35AM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202464.8665.4864.7165.2065.205,675
Apr 22, 202466.1466.1465.0765.3765.3753,800
Apr 19, 202465.1967.5465.1565.9365.93162,500
Apr 18, 202464.7465.3564.3364.8364.8359,800
Apr 17, 202465.6066.3464.5164.5864.5889,800
Apr 16, 202465.6366.0865.1065.6665.66155,000
Apr 15, 202466.2966.5164.9865.4565.4582,400
Apr 12, 202467.0868.6065.9865.9965.99168,300
Apr 11, 202468.4668.8066.3866.7266.7285,700
Apr 10, 202467.8069.0467.7268.8668.8679,100
Apr 09, 202467.7168.7167.7168.6068.60120,700
Apr 08, 202469.4569.7567.5067.7667.76163,600
Apr 05, 202466.9469.7066.6669.6069.60126,200
Apr 04, 202466.0067.2865.5366.9866.98184,200
Apr 03, 202462.8166.1162.8165.8765.87234,700
Apr 02, 202460.2662.7260.2662.4462.4492,000
Apr 01, 202460.3861.0860.2360.6360.6357,300
Mar 28, 202461.0161.0160.0860.3760.3774,800
Mar 27, 202460.3261.6160.2061.1061.1080,800
Mar 26, 202460.1560.4459.8760.2760.2751,300
Mar 25, 202460.1060.8959.9159.9159.9132,300
Mar 22, 202459.7460.5959.7460.3160.3142,000
Mar 21, 202460.1460.5659.6060.0960.0956,400
Mar 20, 202459.3960.6459.3960.5560.5583,600
Mar 19, 202458.8360.1158.7659.9659.9690,600
Mar 18, 202458.0758.9058.0058.8358.8365,800
Mar 15, 202457.6458.6057.6458.3458.3486,900
Mar 14, 202457.9957.9957.1557.8457.8461,700
Mar 13, 202457.4258.3257.4157.9757.9762,300
Mar 13, 20240.25 Dividend
Mar 12, 202457.0657.4856.5657.3257.07126,600
Mar 11, 202456.1957.1456.1957.1356.8861,200
Mar 08, 202457.2057.6056.0056.1855.9394,400
Mar 07, 202457.2258.0056.7557.1256.8782,500
Mar 06, 202458.0958.2256.7657.2156.9686,500
Mar 05, 202458.3058.8757.1157.2356.98130,000
Mar 04, 202460.0360.5058.8558.9458.68135,900
Mar 01, 202461.0061.8959.8559.9759.71104,300
Feb 29, 202460.9061.2360.2960.7060.44241,100
Feb 28, 202460.6961.3059.4961.1860.91110,500
Feb 27, 202460.2461.0159.7160.0159.75134,200
Feb 26, 202459.3160.3359.3160.2159.9547,800
Feb 23, 202459.0060.3558.8859.9359.6788,400
Feb 22, 202459.6059.7659.0159.3859.1298,900
Feb 21, 202456.8259.2856.2359.0858.82203,600
Feb 20, 202460.5260.5256.7856.8156.56275,900
Feb 16, 202463.0063.8162.8263.5063.22106,800
Feb 15, 202460.9762.9960.9762.9862.71129,600
Feb 14, 202461.0261.7861.0161.0760.8037,000
Feb 13, 202462.5962.5960.0760.5960.33141,800
Feb 12, 202462.0063.1462.0062.7262.45108,500
Feb 09, 202461.9562.2461.2161.9061.6376,700
Feb 08, 202461.0063.2661.0061.8161.54122,700
Feb 07, 202460.1960.7559.7060.4760.2149,000
Feb 06, 202460.0861.0660.0160.0159.7576,300
Feb 05, 202462.1562.1559.8160.2860.0288,300
Feb 02, 202462.4762.9460.5862.0961.82116,600
Feb 01, 202460.9163.7760.8961.5461.27242,500
Jan 31, 202460.2860.6359.1059.6259.36152,000
Jan 30, 202460.2861.4160.2860.9960.7230,800
Jan 29, 202461.1061.1560.2660.9460.6754,100
Jan 26, 202461.8762.0761.3061.3061.0337,300
Jan 25, 202461.6062.1060.9861.9461.6755,300
Jan 24, 202461.5061.9961.1061.1960.9257,000
Jan 23, 202460.0061.6859.9961.4961.22158,000
Jan 22, 202458.9560.2358.6559.8859.6275,200
Jan 19, 202458.4459.3958.4459.0858.8272,100
Jan 18, 202458.8459.0257.8258.6958.4393,000
Jan 17, 202459.4259.4358.6758.7558.4982,200
Jan 16, 202460.4661.7559.7859.9959.7394,800
Jan 15, 202460.9461.2260.4161.2260.9523,400
Jan 12, 202460.5561.5260.2961.0160.7473,500
Jan 11, 202460.0760.8759.5360.5360.2747,400
Jan 10, 202460.3060.4559.5660.0659.8063,800
Jan 09, 202461.2061.5560.2660.7860.5149,300
Jan 08, 202462.0862.0960.4761.2660.9972,500
Jan 05, 202460.9862.4960.3962.3162.0450,500
Jan 04, 202461.4561.7260.5360.9960.7251,500
Jan 03, 202462.1562.4061.6461.7961.5252,900
Jan 02, 202461.5663.4761.5663.0262.7540,700
Dec 29, 202362.8764.0062.3962.6862.4158,700
Dec 28, 202363.8964.1663.0163.4363.1542,400
Dec 27, 202364.1764.4463.6564.0863.8085,900
Dec 22, 202363.9764.8063.9664.7364.4550,200
Dec 21, 202364.1564.7663.7063.8663.5871,900
Dec 20, 202364.0564.9763.7263.8963.6173,500
Dec 19, 202362.9464.7962.9464.5964.3181,800
Dec 18, 202361.5763.8761.4562.9262.6585,200
Dec 15, 202361.0161.8560.6261.5861.31510,100
Dec 14, 202359.8862.0059.4760.9660.69133,800
Dec 14, 20230.25 Dividend
Dec 13, 202357.6359.5957.5759.4758.9686,700
Dec 12, 202358.4158.5757.7258.1557.65103,200
Dec 11, 202357.6559.0357.6559.0158.5181,400
Dec 08, 202357.7358.4157.5158.0357.5373,500
Dec 07, 202357.6458.1056.9857.2156.72104,900
Dec 06, 202357.9758.3357.1957.3456.85105,700
Dec 05, 202358.4258.5957.5257.5857.0986,400
Dec 04, 202357.2258.9057.2258.5758.0768,500
Dec 01, 202357.9058.5557.3658.2957.7962,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...