Methanex Corporation (MX.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

44.48

+2.05

(+4.83%)

At close: 04:00PM EDT

Time Period:

Sept 28, 2021 - Sept 28, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 28, 2022	42.41	44.55	41.92	44.48	44.48	308,728
Sept 27, 2022	41.01	42.49	40.99	42.43	42.43	256,000
Sept 26, 2022	39.00	41.58	39.00	40.38	40.38	266,200
Sept 23, 2022	40.68	41.27	39.11	39.37	39.37	189,900
Sept 22, 2022	42.45	43.96	41.97	42.02	42.02	170,600
Sept 21, 2022	43.61	44.12	42.11	42.17	42.17	269,000
Sept 20, 2022	43.93	44.35	42.74	43.13	43.13	253,300
Sept 19, 2022	43.08	44.46	42.90	44.28	44.28	159,200
Sept 16, 2022	44.95	45.67	43.19	43.79	43.79	752,500
Sept 15, 2022	46.02	47.27	45.27	45.31	45.31	165,600
Sept 15, 2022	0.23 Dividend
Sept 14, 2022	46.14	46.95	45.47	46.69	46.46	168,300
Sept 13, 2022	46.92	47.38	45.74	45.89	45.66	228,000
Sept 12, 2022	48.20	48.97	47.19	47.95	47.71	143,400
Sept 09, 2022	47.82	48.97	47.28	47.57	47.34	181,600
Sept 08, 2022	45.75	46.82	44.69	46.78	46.55	156,000
Sept 07, 2022	45.60	46.80	45.60	45.93	45.70	118,200
Sept 06, 2022	47.89	48.80	45.99	46.08	45.85	172,200
Sept 02, 2022	47.86	48.51	47.22	47.75	47.51	136,000
Sept 01, 2022	46.99	47.20	45.72	46.96	46.73	272,600
Aug 31, 2022	48.21	48.58	47.34	47.47	47.24	217,300
Aug 30, 2022	51.39	51.58	48.79	48.98	48.74	141,900
Aug 29, 2022	51.66	52.62	50.93	51.90	51.64	77,300
Aug 26, 2022	53.06	53.36	51.71	51.99	51.73	96,600
Aug 25, 2022	52.72	53.83	52.53	53.04	52.78	156,600
Aug 24, 2022	50.88	52.38	50.88	52.21	51.95	130,100
Aug 23, 2022	49.11	51.22	49.10	51.12	50.87	145,200
Aug 22, 2022	47.59	48.64	47.04	48.64	48.40	136,100
Aug 19, 2022	48.90	49.29	48.40	48.63	48.39	130,600
Aug 18, 2022	48.35	49.83	48.04	49.68	49.44	187,800
Aug 17, 2022	47.46	48.02	46.79	47.94	47.70	143,100
Aug 16, 2022	47.75	48.53	47.33	47.89	47.65	180,800
Aug 15, 2022	48.09	48.09	46.70	47.72	47.48	97,600
Aug 12, 2022	47.90	49.22	47.90	49.15	48.91	152,900
Aug 11, 2022	47.95	48.71	47.84	48.19	47.95	215,900
Aug 10, 2022	45.94	47.81	45.94	47.37	47.14	210,100
Aug 09, 2022	47.38	47.38	45.53	45.93	45.70	182,000
Aug 08, 2022	46.19	47.30	45.93	47.14	46.91	215,300
Aug 05, 2022	45.22	46.94	45.22	46.27	46.04	213,900
Aug 04, 2022	45.34	46.68	45.34	45.77	45.54	159,300
Aug 03, 2022	46.89	46.89	45.45	45.49	45.27	183,300
Aug 02, 2022	46.32	47.34	45.95	46.43	46.20	297,900
Jul 29, 2022	47.39	48.50	46.42	47.64	47.41	317,900
Jul 28, 2022	48.07	49.75	46.20	47.16	46.93	413,600
Jul 27, 2022	50.48	51.12	49.98	50.81	50.56	112,400
Jul 26, 2022	50.89	51.31	50.29	50.57	50.32	145,600
Jul 25, 2022	50.01	51.21	49.49	50.94	50.69	205,600
Jul 22, 2022	50.29	51.24	49.14	49.57	49.33	169,800
Jul 21, 2022	49.40	50.09	48.76	50.00	49.75	143,800
Jul 20, 2022	50.08	50.54	49.46	50.14	49.89	153,500
Jul 19, 2022	48.66	50.64	48.65	50.42	50.17	234,700
Jul 18, 2022	48.46	49.14	48.20	48.52	48.28	191,600
Jul 15, 2022	45.76	47.81	45.74	47.27	47.04	273,900
Jul 14, 2022	45.62	46.05	43.58	44.85	44.63	335,900
Jul 13, 2022	45.89	47.53	45.70	47.04	46.81	383,300
Jul 12, 2022	47.80	48.81	46.83	46.90	46.67	380,900
Jul 11, 2022	49.00	50.01	48.40	48.83	48.59	330,100
Jul 08, 2022	50.68	51.06	49.42	49.87	49.62	189,100
Jul 07, 2022	48.50	51.14	48.50	50.62	50.37	268,200
Jul 06, 2022	47.49	48.16	45.19	47.38	47.15	502,100
Jul 05, 2022	49.50	49.61	47.45	47.86	47.62	449,800
Jul 04, 2022	49.16	51.29	49.16	51.13	50.88	186,000
Jun 30, 2022	49.35	49.65	47.94	49.17	48.93	278,700
Jun 29, 2022	52.52	53.11	50.40	50.55	50.30	200,100
Jun 28, 2022	53.25	54.39	51.76	52.20	51.94	288,500
Jun 27, 2022	52.42	52.56	51.36	52.14	51.88	397,100
Jun 24, 2022	49.30	51.94	48.74	51.85	51.59	419,700
Jun 23, 2022	50.25	50.49	48.20	48.92	48.68	238,100
Jun 22, 2022	50.79	50.81	49.29	50.26	50.01	311,800
Jun 21, 2022	53.29	54.08	52.36	52.65	52.39	275,500
Jun 20, 2022	52.15	54.28	52.15	53.24	52.98	157,600
Jun 17, 2022	53.66	53.98	51.25	52.09	51.83	453,400
Jun 16, 2022	56.99	58.50	53.44	53.98	53.71	410,200
Jun 15, 2022	58.09	59.89	57.46	57.94	57.65	352,200
Jun 15, 2022	0.188 Dividend
Jun 14, 2022	58.10	60.32	57.40	57.84	57.37	475,800
Jun 13, 2022	60.94	61.39	57.03	57.17	56.70	643,500
Jun 10, 2022	66.74	67.14	62.49	63.30	62.78	342,200
Jun 09, 2022	67.34	68.25	66.44	67.19	66.64	265,800
Jun 08, 2022	66.17	68.14	65.73	66.97	66.42	247,800
Jun 07, 2022	64.04	66.37	63.26	66.36	65.82	249,200
Jun 06, 2022	64.91	65.38	63.95	64.30	63.78	203,300
Jun 03, 2022	65.29	66.30	64.81	64.94	64.41	221,900
Jun 02, 2022	62.64	65.69	62.64	65.58	65.04	283,300
Jun 01, 2022	62.54	64.05	62.27	63.61	63.09	284,500
May 31, 2022	65.69	66.81	62.05	62.51	62.00	538,800
May 30, 2022	64.66	65.84	63.88	65.47	64.94	137,500
May 27, 2022	62.74	64.49	61.97	64.46	63.93	434,100
May 26, 2022	62.65	63.94	62.39	62.73	62.22	201,400
May 25, 2022	63.02	63.82	61.96	62.19	61.68	250,400
May 24, 2022	63.09	63.72	62.25	62.66	62.15	433,500
May 20, 2022	64.44	65.13	61.64	62.54	62.03	251,800
May 19, 2022	63.40	65.28	63.36	64.06	63.54	201,200
May 18, 2022	65.88	65.89	63.60	64.19	63.67	212,900
May 17, 2022	63.44	66.62	63.44	65.48	64.95	241,300
May 16, 2022	61.65	63.28	61.65	62.87	62.36	230,400
May 13, 2022	62.00	62.50	61.00	61.29	60.79	309,100
May 12, 2022	60.93	62.00	59.10	60.60	60.11	328,500
May 11, 2022	61.37	63.40	60.71	61.36	60.86	288,800
May 10, 2022	61.20	63.42	59.90	60.94	60.44	369,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,648.92+341.01(+1.86%)

S&P 5003,719.04+71.75(+1.97%)

DOW29,683.74+548.75(+1.88%)

CAD/USD0.7346+0.0059(+0.80%)

CRUDE OIL81.84-0.31(-0.38%)

BTC-CAD26,713.99+670.87(+2.58%)

Methanex Corporation (MX.TO)

S&P/TSX
18,648.92
+341.01(+1.86%)

S&P 500
3,719.04
+71.75(+1.97%)

DOW
29,683.74
+548.75(+1.88%)

CAD/USD
0.7346
+0.0059(+0.80%)

CRUDE OIL
81.84
-0.31(-0.38%)

BTC-CAD
26,713.99
+670.87(+2.58%)