Canada markets closed

Methanex Corporation (MX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
54.02+0.38 (+0.71%)
At close: 04:00PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202253.2754.4653.2754.0254.02133,100
Nov 24, 202253.0053.9253.0053.6453.6441,300
Nov 23, 202252.6153.3652.5753.2853.28102,700
Nov 22, 202251.5152.9251.5152.7852.78150,200
Nov 21, 202250.8251.8650.2551.5851.58181,400
Nov 18, 202250.5351.7550.2351.5051.50148,500
Nov 17, 202250.7551.0549.5850.9650.96196,100
Nov 16, 202252.6552.6551.3151.3151.31230,800
Nov 15, 202253.6554.4553.0053.2353.23172,200
Nov 14, 202253.0153.7552.2852.9552.95150,000
Nov 11, 202252.5654.0152.3053.2853.28230,500
Nov 10, 202249.8751.8349.6451.7251.72146,800
Nov 09, 202251.0151.1648.6848.7648.76128,400
Nov 08, 202252.0052.2350.9551.7651.76140,900
Nov 07, 202251.4052.7150.8651.6251.62212,500
Nov 04, 202249.7252.0249.6151.3551.35230,600
Nov 03, 202247.3948.9347.1748.4548.45187,000
Nov 02, 202250.1750.2748.0648.1648.16272,600
Nov 01, 202248.4650.4148.4650.4150.41262,000
Oct 31, 202246.2647.7446.0247.5547.55263,300
Oct 28, 202247.4447.5645.9046.2946.29326,000
Oct 27, 202246.3248.5246.2747.3047.30253,400
Oct 26, 202246.4047.1745.9246.1846.18281,400
Oct 25, 202246.2246.8245.7946.4346.4392,900
Oct 24, 202247.8647.8845.8546.1746.17256,200
Oct 21, 202246.0147.9146.0147.8247.82168,400
Oct 20, 202246.4947.8546.0346.3946.39143,200
Oct 19, 202246.1547.4245.6246.1246.12136,800
Oct 18, 202246.9947.8845.8646.0746.07188,900
Oct 17, 202248.6648.9246.2246.3546.35164,700
Oct 14, 202248.6749.2547.4847.7347.73219,400
Oct 13, 202245.6349.3344.7448.8448.84224,100
Oct 12, 202246.1347.0045.3446.3046.30250,600
Oct 11, 202247.3447.6945.7346.2646.26216,800
Oct 07, 202247.3348.3946.6848.1548.15195,000
Oct 06, 202247.4348.4747.2147.5047.50171,100
Oct 05, 202246.2347.9745.9947.8647.86302,200
Oct 04, 202246.1546.8245.7746.7746.77218,100
Oct 03, 202245.1145.4344.1144.8944.89385,000
Sept 30, 202243.6344.5143.0444.0044.00150,700
Sept 29, 202243.9544.6643.2543.5243.52301,400
Sept 28, 202242.4144.5541.9344.4844.48308,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...