Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 202242.4144.5541.9244.4844.48308,728
Sept 27, 202241.0142.4940.9942.4342.43256,000
Sept 26, 202239.0041.5839.0040.3840.38266,200
Sept 23, 202240.6841.2739.1139.3739.37189,900
Sept 22, 202242.4543.9641.9742.0242.02170,600
Sept 21, 202243.6144.1242.1142.1742.17269,000
Sept 20, 202243.9344.3542.7443.1343.13253,300
Sept 19, 202243.0844.4642.9044.2844.28159,200
Sept 16, 202244.9545.6743.1943.7943.79752,500
Sept 15, 202246.0247.2745.2745.3145.31165,600
Sept 15, 20220.23 Dividend
Sept 14, 202246.1446.9545.4746.6946.46168,300
Sept 13, 202246.9247.3845.7445.8945.66228,000
Sept 12, 202248.2048.9747.1947.9547.71143,400
Sept 09, 202247.8248.9747.2847.5747.34181,600
Sept 08, 202245.7546.8244.6946.7846.55156,000
Sept 07, 202245.6046.8045.6045.9345.70118,200
Sept 06, 202247.8948.8045.9946.0845.85172,200
Sept 02, 202247.8648.5147.2247.7547.51136,000
Sept 01, 202246.9947.2045.7246.9646.73272,600
Aug 31, 202248.2148.5847.3447.4747.24217,300
Aug 30, 202251.3951.5848.7948.9848.74141,900
Aug 29, 202251.6652.6250.9351.9051.6477,300
Aug 26, 202253.0653.3651.7151.9951.7396,600
Aug 25, 202252.7253.8352.5353.0452.78156,600
Aug 24, 202250.8852.3850.8852.2151.95130,100
Aug 23, 202249.1151.2249.1051.1250.87145,200
Aug 22, 202247.5948.6447.0448.6448.40136,100
Aug 19, 202248.9049.2948.4048.6348.39130,600
Aug 18, 202248.3549.8348.0449.6849.44187,800
Aug 17, 202247.4648.0246.7947.9447.70143,100
Aug 16, 202247.7548.5347.3347.8947.65180,800
Aug 15, 202248.0948.0946.7047.7247.4897,600
Aug 12, 202247.9049.2247.9049.1548.91152,900
Aug 11, 202247.9548.7147.8448.1947.95215,900
Aug 10, 202245.9447.8145.9447.3747.14210,100
Aug 09, 202247.3847.3845.5345.9345.70182,000
Aug 08, 202246.1947.3045.9347.1446.91215,300
Aug 05, 202245.2246.9445.2246.2746.04213,900
Aug 04, 202245.3446.6845.3445.7745.54159,300
Aug 03, 202246.8946.8945.4545.4945.27183,300
Aug 02, 202246.3247.3445.9546.4346.20297,900
Jul 29, 202247.3948.5046.4247.6447.41317,900
Jul 28, 202248.0749.7546.2047.1646.93413,600
Jul 27, 202250.4851.1249.9850.8150.56112,400
Jul 26, 202250.8951.3150.2950.5750.32145,600
Jul 25, 202250.0151.2149.4950.9450.69205,600
Jul 22, 202250.2951.2449.1449.5749.33169,800
Jul 21, 202249.4050.0948.7650.0049.75143,800
Jul 20, 202250.0850.5449.4650.1449.89153,500
Jul 19, 202248.6650.6448.6550.4250.17234,700
Jul 18, 202248.4649.1448.2048.5248.28191,600
Jul 15, 202245.7647.8145.7447.2747.04273,900
Jul 14, 202245.6246.0543.5844.8544.63335,900
Jul 13, 202245.8947.5345.7047.0446.81383,300
Jul 12, 202247.8048.8146.8346.9046.67380,900
Jul 11, 202249.0050.0148.4048.8348.59330,100
Jul 08, 202250.6851.0649.4249.8749.62189,100
Jul 07, 202248.5051.1448.5050.6250.37268,200
Jul 06, 202247.4948.1645.1947.3847.15502,100
Jul 05, 202249.5049.6147.4547.8647.62449,800
Jul 04, 202249.1651.2949.1651.1350.88186,000
Jun 30, 202249.3549.6547.9449.1748.93278,700
Jun 29, 202252.5253.1150.4050.5550.30200,100
Jun 28, 202253.2554.3951.7652.2051.94288,500
Jun 27, 202252.4252.5651.3652.1451.88397,100
Jun 24, 202249.3051.9448.7451.8551.59419,700
Jun 23, 202250.2550.4948.2048.9248.68238,100
Jun 22, 202250.7950.8149.2950.2650.01311,800
Jun 21, 202253.2954.0852.3652.6552.39275,500
Jun 20, 202252.1554.2852.1553.2452.98157,600
Jun 17, 202253.6653.9851.2552.0951.83453,400
Jun 16, 202256.9958.5053.4453.9853.71410,200
Jun 15, 202258.0959.8957.4657.9457.65352,200
Jun 15, 20220.188 Dividend
Jun 14, 202258.1060.3257.4057.8457.37475,800
Jun 13, 202260.9461.3957.0357.1756.70643,500
Jun 10, 202266.7467.1462.4963.3062.78342,200
Jun 09, 202267.3468.2566.4467.1966.64265,800
Jun 08, 202266.1768.1465.7366.9766.42247,800
Jun 07, 202264.0466.3763.2666.3665.82249,200
Jun 06, 202264.9165.3863.9564.3063.78203,300
Jun 03, 202265.2966.3064.8164.9464.41221,900
Jun 02, 202262.6465.6962.6465.5865.04283,300
Jun 01, 202262.5464.0562.2763.6163.09284,500
May 31, 202265.6966.8162.0562.5162.00538,800
May 30, 202264.6665.8463.8865.4764.94137,500
May 27, 202262.7464.4961.9764.4663.93434,100
May 26, 202262.6563.9462.3962.7362.22201,400
May 25, 202263.0263.8261.9662.1961.68250,400
May 24, 202263.0963.7262.2562.6662.15433,500
May 20, 202264.4465.1361.6462.5462.03251,800
May 19, 202263.4065.2863.3664.0663.54201,200
May 18, 202265.8865.8963.6064.1963.67212,900
May 17, 202263.4466.6263.4465.4864.95241,300
May 16, 202261.6563.2861.6562.8762.36230,400
May 13, 202262.0062.5061.0061.2960.79309,100
May 12, 202260.9362.0059.1060.6060.11328,500
May 11, 202261.3763.4060.7161.3660.86288,800
May 10, 202261.2063.4259.9060.9460.44369,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...