Methanex Corporation (MX.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

61.21

-0.59

(-0.95%)

At close: 04:00PM EDT

Time Period:

Sept 29, 2022 - Sept 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 29, 2023	61.83	61.83	60.00	61.21	61.21	221,900
Sept 28, 2023	59.94	61.93	59.94	61.80	61.80	129,900
Sept 27, 2023	58.83	60.68	58.31	60.62	60.62	147,400
Sept 26, 2023	59.06	59.63	57.97	58.30	58.30	85,500
Sept 25, 2023	56.67	59.10	56.66	59.08	59.08	81,200
Sept 22, 2023	57.47	57.93	56.83	56.97	56.97	57,800
Sept 21, 2023	57.17	57.68	56.46	57.25	57.25	81,800
Sept 20, 2023	58.39	58.96	57.30	57.33	57.33	165,000
Sept 19, 2023	58.11	60.98	57.86	58.33	58.33	234,900
Sept 18, 2023	55.55	56.51	55.48	55.56	55.56	44,700
Sept 15, 2023	55.97	56.60	55.84	56.25	56.25	187,600
Sept 14, 2023	55.44	56.35	55.44	55.96	55.96	79,100
Sept 14, 2023	0.251 Dividend
Sept 13, 2023	55.65	55.65	54.67	55.14	54.89	81,200
Sept 12, 2023	55.39	56.09	55.39	55.50	55.25	32,800
Sept 11, 2023	56.50	56.98	55.21	55.21	54.96	50,500
Sept 08, 2023	55.71	56.47	55.29	55.68	55.43	56,600
Sept 07, 2023	56.62	57.20	55.15	55.42	55.17	68,600
Sept 06, 2023	57.95	58.49	56.81	57.45	57.19	58,500
Sept 05, 2023	59.18	59.26	58.28	58.36	58.09	53,800
Sept 01, 2023	57.74	59.32	57.74	58.96	58.69	65,500
Aug 31, 2023	58.33	59.00	57.37	57.50	57.24	179,800
Aug 30, 2023	58.54	59.03	58.28	58.36	58.09	97,600
Aug 29, 2023	57.08	58.69	57.08	58.51	58.24	59,500
Aug 28, 2023	56.12	57.45	56.12	57.20	56.94	66,000
Aug 25, 2023	55.51	56.50	55.51	56.10	55.84	84,500
Aug 24, 2023	55.47	55.81	54.93	55.17	54.92	54,900
Aug 23, 2023	56.29	56.54	55.64	55.73	55.48	76,900
Aug 22, 2023	57.18	57.46	56.21	56.76	56.50	87,600
Aug 21, 2023	56.62	57.05	56.31	56.99	56.73	77,400
Aug 18, 2023	55.69	56.97	55.39	56.49	56.23	76,700
Aug 17, 2023	56.01	56.94	55.70	56.09	55.83	52,600
Aug 16, 2023	56.47	57.04	55.70	55.77	55.52	60,700
Aug 15, 2023	58.60	58.60	56.63	56.68	56.42	109,700
Aug 14, 2023	59.74	59.75	58.33	59.51	59.24	119,400
Aug 11, 2023	60.42	60.94	59.90	59.94	59.67	43,500
Aug 10, 2023	60.99	61.45	60.29	60.67	60.39	66,900
Aug 09, 2023	60.27	62.30	60.23	60.98	60.70	99,200
Aug 08, 2023	58.50	60.14	58.05	60.03	59.76	127,600
Aug 04, 2023	58.20	60.16	58.15	59.89	59.62	94,600
Aug 03, 2023	57.26	58.99	57.20	57.96	57.70	98,700
Aug 02, 2023	58.83	58.96	57.50	57.50	57.24	89,200
Aug 01, 2023	59.12	59.68	58.62	59.04	58.77	71,200
Jul 31, 2023	58.35	59.85	57.96	59.43	59.16	151,900
Jul 28, 2023	56.22	58.26	56.05	58.21	57.95	183,300
Jul 27, 2023	58.01	58.04	55.69	55.73	55.48	191,300
Jul 26, 2023	59.59	59.60	57.76	58.08	57.82	122,100
Jul 25, 2023	56.71	60.03	56.69	59.66	59.39	143,800
Jul 24, 2023	57.30	57.81	56.65	56.79	56.53	64,800
Jul 21, 2023	56.50	57.22	56.03	57.11	56.85	69,800
Jul 20, 2023	56.66	56.66	55.87	56.32	56.06	68,000
Jul 19, 2023	56.72	57.08	56.05	56.29	56.03	61,200
Jul 18, 2023	55.18	57.09	55.10	56.47	56.21	58,200
Jul 17, 2023	55.93	56.15	55.38	55.45	55.20	74,000
Jul 14, 2023	56.92	56.92	55.24	56.21	55.95	107,200
Jul 13, 2023	57.63	57.72	56.68	57.06	56.80	55,000
Jul 12, 2023	57.23	58.09	56.79	57.57	57.31	118,500
Jul 11, 2023	56.19	56.83	55.40	56.47	56.21	112,700
Jul 10, 2023	56.58	56.99	55.68	56.13	55.87	158,600
Jul 07, 2023	54.62	57.33	54.62	56.87	56.61	91,300
Jul 06, 2023	54.98	56.06	54.24	55.11	54.86	153,100
Jul 05, 2023	55.26	56.06	54.30	55.61	55.36	112,600
Jul 04, 2023	54.71	55.40	54.71	55.26	55.01	16,200
Jun 30, 2023	54.08	54.93	54.08	54.74	54.49	132,000
Jun 29, 2023	53.52	54.36	52.99	54.00	53.75	111,600
Jun 28, 2023	51.88	53.65	50.64	53.57	53.33	146,100
Jun 27, 2023	52.14	52.14	51.27	51.71	51.47	114,300
Jun 26, 2023	51.30	52.59	51.30	52.37	52.13	70,300
Jun 23, 2023	51.03	52.00	50.57	51.43	51.20	153,800
Jun 22, 2023	53.24	53.30	51.04	51.28	51.05	225,300
Jun 21, 2023	53.92	55.12	53.88	54.28	54.03	61,100
Jun 20, 2023	55.25	55.25	53.39	54.22	53.97	96,300
Jun 19, 2023	55.86	55.88	55.46	55.88	55.63	10,800
Jun 16, 2023	56.12	56.12	54.89	55.86	55.61	152,700
Jun 15, 2023	54.71	56.25	54.71	56.12	55.86	91,400
Jun 15, 2023	0.246 Dividend
Jun 14, 2023	55.05	56.20	54.37	55.25	54.75	133,800
Jun 13, 2023	54.15	56.58	54.00	55.05	54.56	176,700
Jun 12, 2023	56.29	56.64	53.10	54.15	53.66	321,900
Jun 09, 2023	58.65	58.80	57.25	57.86	57.34	167,800
Jun 08, 2023	61.32	61.39	57.34	58.56	58.03	175,400
Jun 07, 2023	61.10	62.33	61.09	61.52	60.97	104,400
Jun 06, 2023	59.01	61.29	59.01	60.66	60.12	125,900
Jun 05, 2023	59.76	60.39	58.97	59.76	59.22	112,300
Jun 02, 2023	56.57	59.46	56.57	59.19	58.66	168,100
Jun 01, 2023	55.03	56.78	55.02	56.07	55.57	134,000
May 31, 2023	56.27	56.27	54.61	55.48	54.98	355,500
May 30, 2023	57.59	57.71	55.75	56.34	55.83	115,400
May 29, 2023	56.79	57.61	56.27	57.42	56.90	44,200
May 26, 2023	56.42	57.23	56.08	56.81	56.30	84,500
May 25, 2023	56.79	57.69	55.59	55.99	55.49	123,700
May 24, 2023	57.18	57.85	56.79	57.52	57.00	82,800
May 23, 2023	57.53	58.57	56.88	57.77	57.25	95,400
May 19, 2023	57.68	58.13	57.42	57.56	57.04	88,300
May 18, 2023	56.89	57.77	56.61	57.39	56.87	104,300
May 17, 2023	56.52	57.82	56.52	57.40	56.88	134,700
May 16, 2023	56.96	57.15	55.95	56.36	55.85	109,000
May 15, 2023	56.65	57.56	56.64	57.13	56.62	138,600
May 12, 2023	56.89	57.42	55.93	56.22	55.71	168,900
May 11, 2023	56.88	57.79	56.49	56.72	56.21	123,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,541.27-49.47(-0.25%)

S&P 5004,288.05-11.65(-0.27%)

DOW33,507.50-158.84(-0.47%)

CAD/USD0.7366-0.0049(-0.66%)

CRUDE OIL90.77-0.94(-1.02%)

Bitcoin CAD36,556.54-17.21(-0.05%)

Methanex Corporation (MX.TO)

S&P/TSX
19,541.27
-49.47(-0.25%)

S&P 500
4,288.05
-11.65(-0.27%)

DOW
33,507.50
-158.84(-0.47%)

CAD/USD
0.7366
-0.0049(-0.66%)

CRUDE OIL
90.77
-0.94(-1.02%)

Bitcoin CAD
36,556.54
-17.21(-0.05%)