Canada markets closed

Methanex Corporation (MX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
58.03+0.82 (+1.43%)
At close: 04:00PM EST
Time Period:
Dec 10, 2022 - Dec 10, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202357.7358.4157.5158.0358.0373,500
Dec 07, 202357.6458.1056.9857.2157.21104,900
Dec 06, 202357.9758.3357.1957.3457.34105,700
Dec 05, 202358.4258.5957.5257.5857.5886,400
Dec 04, 202357.2258.9057.2258.5758.5768,500
Dec 01, 202357.9058.5557.3658.2958.2962,100
Nov 30, 202357.7458.5157.5757.9257.92118,400
Nov 29, 202356.9758.3956.9757.8157.8184,000
Nov 28, 202356.8657.3356.1456.7556.7582,800
Nov 27, 202358.1658.1656.8056.9156.9167,100
Nov 24, 202358.2558.9157.2758.1758.1755,300
Nov 23, 202358.5159.0658.2258.2458.2437,900
Nov 22, 202359.1460.0258.6359.4759.4777,700
Nov 21, 202360.8860.8859.6660.1860.1849,600
Nov 20, 202360.9961.9360.4261.2161.2194,900
Nov 17, 202360.6260.9860.1160.2760.2751,200
Nov 16, 202361.6361.6459.6359.9659.9675,400
Nov 15, 202361.2562.6060.9461.6461.6496,900
Nov 14, 202358.7661.4358.7661.2661.26133,100
Nov 13, 202357.5658.6957.5658.3558.3530,200
Nov 10, 202357.7058.9757.3558.3058.3057,700
Nov 09, 202357.4258.1156.8657.0857.0868,300
Nov 08, 202357.1857.8057.0357.3157.3146,900
Nov 07, 202359.2459.4457.2557.3057.3066,200
Nov 06, 202359.3160.1159.1459.4359.4335,800
Nov 03, 202360.3660.6758.9859.4559.4567,100
Nov 02, 202358.9060.5058.9060.0660.06129,700
Nov 01, 202356.9458.3456.8758.1358.1380,000
Oct 31, 202357.6657.8956.3857.2657.26115,200
Oct 30, 202358.7660.8356.7957.2057.20144,000
Oct 27, 202356.9058.4056.9057.3257.32132,000
Oct 26, 202353.4957.7953.0056.8956.89219,500
Oct 25, 202355.1155.1853.8154.1954.1970,600
Oct 24, 202354.4255.2954.0954.5554.55108,900
Oct 23, 202355.0255.1953.9153.9153.9178,100
Oct 20, 202357.2057.2055.7555.7555.7595,000
Oct 19, 202357.6958.3057.3657.5357.5362,400
Oct 18, 202357.6058.1757.2258.0058.00110,400
Oct 17, 202356.1157.8256.1157.7557.7597,400
Oct 16, 202358.3358.3356.6756.7456.7467,700
Oct 13, 202358.2558.2654.6457.5757.57355,100
Oct 12, 202360.4860.4859.6660.1360.1365,400
Oct 11, 202360.8561.0360.0160.4860.4875,700
Oct 10, 202360.0062.2460.0060.9560.95171,400
Oct 06, 202356.7758.3455.8857.6357.63123,100
Oct 05, 202358.5860.7756.8456.8856.88125,400
Oct 04, 202359.3059.6258.4158.7558.75139,600
Oct 03, 202359.2560.3758.5259.2159.21103,900
Oct 02, 202360.8461.0559.1559.7059.7085,000
Sept 29, 202361.8361.8360.0061.2161.21221,900
Sept 28, 202359.9461.9359.9461.8061.80129,900
Sept 27, 202358.8360.6858.3160.6260.62147,400
Sept 26, 202359.0659.6357.9758.3058.3085,500
Sept 25, 202356.6759.1056.6659.0859.0881,200
Sept 22, 202357.4757.9356.8356.9756.9757,800
Sept 21, 202357.1757.6856.4657.2557.2581,800
Sept 20, 202358.3958.9657.3057.3357.33165,000
Sept 19, 202358.1160.9857.8658.3358.33234,900
Sept 18, 202355.5556.5155.4855.5655.5644,700
Sept 15, 202355.9756.6055.8456.2556.25187,600
Sept 14, 202355.4456.3555.4455.9655.9679,100
Sept 14, 20230.251 Dividend
Sept 13, 202355.6555.6554.6755.1454.8981,200
Sept 12, 202355.3956.0955.3955.5055.2532,800
Sept 11, 202356.5056.9855.2155.2154.9650,500
Sept 08, 202355.7156.4755.2955.6855.4356,600
Sept 07, 202356.6257.2055.1555.4255.1768,600
Sept 06, 202357.9558.4956.8157.4557.1958,500
Sept 05, 202359.1859.2658.2858.3658.0953,800
Sept 01, 202357.7459.3257.7458.9658.6965,500
Aug 31, 202358.3359.0057.3757.5057.24179,800
Aug 30, 202358.5459.0358.2858.3658.0997,600
Aug 29, 202357.0858.6957.0858.5158.2459,500
Aug 28, 202356.1257.4556.1257.2056.9466,000
Aug 25, 202355.5156.5055.5156.1055.8484,500
Aug 24, 202355.4755.8154.9355.1754.9254,900
Aug 23, 202356.2956.5455.6455.7355.4876,900
Aug 22, 202357.1857.4656.2156.7656.5087,600
Aug 21, 202356.6257.0556.3156.9956.7377,400
Aug 18, 202355.6956.9755.3956.4956.2376,700
Aug 17, 202356.0156.9455.7056.0955.8352,600
Aug 16, 202356.4757.0455.7055.7755.5260,700
Aug 15, 202358.6058.6056.6356.6856.42109,700
Aug 14, 202359.7459.7558.3359.5159.24119,400
Aug 11, 202360.4260.9459.9059.9459.6743,500
Aug 10, 202360.9961.4560.2960.6760.3966,900
Aug 09, 202360.2762.3060.2360.9860.7099,200
Aug 08, 202358.5060.1458.0560.0359.76127,600
Aug 04, 202358.2060.1658.1559.8959.6294,600
Aug 03, 202357.2658.9957.2057.9657.7098,700
Aug 02, 202358.8358.9657.5057.5057.2489,200
Aug 01, 202359.1259.6858.6259.0458.7771,200
Jul 31, 202358.3559.8557.9659.4359.16151,900
Jul 28, 202356.2258.2656.0558.2157.95183,300
Jul 27, 202358.0158.0455.6955.7355.48191,300
Jul 26, 202359.5959.6057.7658.0857.82122,100
Jul 25, 202356.7160.0356.6959.6659.39143,800
Jul 24, 202357.3057.8156.6556.7956.5364,800
Jul 21, 202356.5057.2256.0357.1156.8569,800
Jul 20, 202356.6656.6655.8756.3256.0668,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...