Canada markets closed

Methanex Corporation (MX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
60.25+0.91 (+1.53%)
At close: 04:00PM EST
Time Period:
Jan 26, 2022 - Jan 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202360.0160.7059.5060.2560.2573,521
Jan 25, 202358.8260.0558.7159.3459.34114,800
Jan 24, 202360.3561.0559.8560.1760.17143,100
Jan 23, 202360.8161.0060.0860.7060.70123,000
Jan 20, 202359.8661.0058.9460.6960.69162,200
Jan 19, 202359.2259.9458.6859.7459.74107,900
Jan 18, 202360.1261.6459.6759.6759.67320,800
Jan 17, 202359.8160.1659.1959.6959.69105,900
Jan 16, 202359.6559.9259.4359.7459.7455,100
Jan 13, 202359.3959.9259.1559.7959.79232,100
Jan 12, 202358.7759.8358.0359.7359.73149,400
Jan 11, 202356.9958.5556.9958.4058.40311,000
Jan 10, 202356.5957.5056.2656.6856.68297,700
Jan 09, 202355.8457.4755.7957.3357.33210,900
Jan 06, 202352.3655.7552.3655.7155.71233,300
Jan 05, 202349.9452.0449.7151.9951.99109,800
Jan 04, 202350.5350.8549.7949.9449.94113,900
Jan 03, 202351.2252.5050.5050.7350.73121,800
Dec 30, 202250.6851.5450.1451.2651.26134,000
Dec 29, 202249.5250.7949.5250.5450.5490,900
Dec 28, 202249.5950.0849.1049.2249.2291,900
Dec 23, 202250.0650.1449.4250.1450.1455,100
Dec 22, 202250.3650.6148.7449.7449.74102,700
Dec 21, 202249.2551.0149.2550.8750.87109,700
Dec 20, 202248.6449.7648.6248.8948.89102,900
Dec 19, 202250.6250.9448.4548.8448.84255,400
Dec 16, 202249.6351.1449.6350.9550.95179,100
Dec 15, 202249.8050.3949.2750.2650.26198,400
Dec 15, 20220.237 Dividend
Dec 14, 202252.5052.6950.5650.6350.39270,000
Dec 13, 202251.8053.1851.8052.4652.21342,900
Dec 12, 202250.1550.4549.5650.3950.1596,800
Dec 09, 202249.5750.8949.5750.0749.84131,200
Dec 08, 202251.4651.7749.4649.7049.47262,500
Dec 07, 202251.2551.5450.8150.9050.66140,400
Dec 06, 202251.3352.5051.0851.4851.24176,900
Dec 05, 202251.8152.6351.2851.3251.08261,200
Dec 02, 202251.7952.8551.4451.6651.42210,100
Dec 01, 202252.9852.9851.8851.9351.69167,300
Nov 30, 202254.5054.5049.8952.5952.34523,600
Nov 29, 202253.8955.1153.8954.9254.66198,400
Nov 28, 202253.6453.8952.8853.3953.14210,500
Nov 25, 202253.2754.4653.2754.0253.77133,100
Nov 24, 202253.0053.9253.0053.6453.3941,300
Nov 23, 202252.6153.3652.5753.2853.03102,700
Nov 22, 202251.5152.9251.5152.7852.53150,200
Nov 21, 202250.8251.8650.2551.5851.34181,400
Nov 18, 202250.5351.7550.2351.5051.26148,500
Nov 17, 202250.7551.0549.5850.9650.72196,100
Nov 16, 202252.6552.6551.3151.3151.07230,800
Nov 15, 202253.6554.4553.0053.2352.98172,200
Nov 14, 202253.0153.7552.2852.9552.70150,000
Nov 11, 202252.5654.0152.3053.2853.03230,500
Nov 10, 202249.8751.8349.6451.7251.48146,800
Nov 09, 202251.0151.1648.6848.7648.53128,400
Nov 08, 202252.0052.2350.9551.7651.52140,900
Nov 07, 202251.4052.7150.8651.6251.38212,500
Nov 04, 202249.7252.0249.6151.3551.11230,600
Nov 03, 202247.3948.9347.1748.4548.22187,000
Nov 02, 202250.1750.2748.0648.1647.93272,600
Nov 01, 202248.4650.4148.4650.4150.17262,000
Oct 31, 202246.2647.7446.0247.5547.33263,300
Oct 28, 202247.4447.5645.9046.2946.07326,000
Oct 27, 202246.3248.5246.2747.3047.08253,400
Oct 26, 202246.4047.1745.9246.1845.96281,400
Oct 25, 202246.2246.8245.7946.4346.2192,900
Oct 24, 202247.8647.8845.8546.1745.95256,200
Oct 21, 202246.0147.9146.0147.8247.60168,400
Oct 20, 202246.4947.8546.0346.3946.17143,200
Oct 19, 202246.1547.4245.6246.1245.90136,800
Oct 18, 202246.9947.8845.8646.0745.85188,900
Oct 17, 202248.6648.9246.2246.3546.13164,700
Oct 14, 202248.6749.2547.4847.7347.51219,400
Oct 13, 202245.6349.3344.7448.8448.61224,100
Oct 12, 202246.1347.0045.3446.3046.08250,600
Oct 11, 202247.3447.6945.7346.2646.04216,800
Oct 07, 202247.3348.3946.6848.1547.92195,000
Oct 06, 202247.4348.4747.2147.5047.28171,100
Oct 05, 202246.2347.9745.9947.8647.64302,200
Oct 04, 202246.1546.8245.7746.7746.55218,100
Oct 03, 202245.1145.4344.1144.8944.68385,000
Sept 30, 202243.6344.5143.0444.0043.79150,700
Sept 29, 202243.9544.6643.2543.5243.32301,400
Sept 28, 202242.4144.5541.9344.4844.27308,700
Sept 27, 202241.0142.4940.9942.4342.23256,000
Sept 26, 202239.0041.5839.0040.3840.19266,200
Sept 23, 202240.6841.2739.1139.3739.19189,900
Sept 22, 202242.4543.9641.9742.0241.82170,600
Sept 21, 202243.6144.1242.1142.1741.97269,000
Sept 20, 202243.9344.3542.7443.1342.93253,300
Sept 19, 202243.0844.4642.9044.2844.07159,200
Sept 16, 202244.9545.6743.1943.7943.59752,500
Sept 15, 202246.0247.2745.2745.3145.10165,600
Sept 15, 20220.23 Dividend
Sept 14, 202246.1446.9545.4746.6946.24168,300
Sept 13, 202246.9247.3845.7445.8945.45228,000
Sept 12, 202248.2048.9747.1947.9547.49143,400
Sept 09, 202247.8248.9747.2847.5747.11181,600
Sept 08, 202245.7546.8244.6946.7846.33156,000
Sept 07, 202245.6046.8045.6045.9345.49118,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...