Methanex Corporation (MX.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 66.18 | 66.30 | 65.52 | 65.97 | 65.97 | 107,604 |
| 26 June 2024 | 65.47 | 66.29 | 65.02 | 66.20 | 66.20 | 88,700 |
| 25 June 2024 | 66.65 | 66.66 | 65.36 | 65.62 | 65.62 | 50,600 |
| 24 June 2024 | 66.68 | 67.40 | 66.47 | 66.95 | 66.95 | 114,900 |
| 21 June 2024 | 66.70 | 67.17 | 66.12 | 66.59 | 66.59 | 571,400 |
| 20 June 2024 | 66.12 | 66.77 | 65.71 | 66.36 | 66.36 | 97,800 |
| 19 June 2024 | 66.45 | 66.45 | 65.58 | 65.83 | 65.83 | 27,700 |
| 18 June 2024 | 66.47 | 66.62 | 65.83 | 66.28 | 66.28 | 49,100 |
| 17 June 2024 | 65.85 | 66.52 | 65.84 | 66.24 | 66.24 | 80,800 |
| 14 June 2024 | 67.08 | 67.70 | 65.48 | 66.16 | 66.16 | 78,700 |
| 14 June 2024 | 0.254 Dividend | |||||
| 13 June 2024 | 69.65 | 69.66 | 67.88 | 68.09 | 67.84 | 62,000 |
| 12 June 2024 | 70.76 | 71.54 | 69.64 | 69.82 | 69.56 | 107,400 |
| 11 June 2024 | 69.81 | 69.99 | 68.84 | 69.97 | 69.71 | 66,700 |
| 10 June 2024 | 70.03 | 70.67 | 69.66 | 70.34 | 70.08 | 36,700 |
| 07 June 2024 | 69.17 | 70.26 | 68.77 | 69.99 | 69.73 | 53,800 |
| 06 June 2024 | 69.13 | 70.50 | 68.89 | 69.48 | 69.22 | 88,900 |
| 05 June 2024 | 69.04 | 69.25 | 68.30 | 69.07 | 68.81 | 63,400 |
| 04 June 2024 | 69.97 | 69.97 | 68.63 | 69.09 | 68.83 | 81,800 |
| 03 June 2024 | 72.91 | 73.15 | 70.19 | 70.33 | 70.07 | 90,900 |
| 31 May 2024 | 72.60 | 73.32 | 71.75 | 73.11 | 72.84 | 175,100 |
| 30 May 2024 | 71.75 | 73.21 | 71.58 | 72.45 | 72.18 | 82,400 |
| 29 May 2024 | 71.99 | 72.09 | 71.30 | 71.79 | 71.52 | 70,000 |
| 28 May 2024 | 72.00 | 73.30 | 72.00 | 72.45 | 72.18 | 89,200 |
| 27 May 2024 | 72.01 | 72.25 | 71.17 | 71.67 | 71.40 | 48,000 |
| 24 May 2024 | 72.11 | 72.36 | 71.19 | 72.23 | 71.96 | 64,900 |
| 23 May 2024 | 71.49 | 71.92 | 71.06 | 71.75 | 71.48 | 44,600 |
| 22 May 2024 | 72.38 | 72.56 | 71.35 | 71.47 | 71.20 | 62,200 |
| 21 May 2024 | 73.28 | 74.25 | 72.10 | 72.95 | 72.68 | 73,400 |
| 17 May 2024 | 72.82 | 73.80 | 72.68 | 72.98 | 72.71 | 67,700 |
| 16 May 2024 | 71.45 | 73.33 | 71.45 | 73.00 | 72.73 | 132,000 |
| 15 May 2024 | 72.69 | 72.70 | 71.14 | 71.68 | 71.41 | 86,000 |
| 14 May 2024 | 71.78 | 73.04 | 71.62 | 72.72 | 72.45 | 122,300 |
| 13 May 2024 | 69.02 | 73.18 | 69.02 | 72.18 | 71.91 | 183,200 |
| 10 May 2024 | 68.70 | 69.80 | 68.35 | 68.98 | 68.72 | 50,800 |
| 09 May 2024 | 66.75 | 69.00 | 66.67 | 68.75 | 68.49 | 142,900 |
| 08 May 2024 | 67.63 | 68.14 | 66.44 | 66.50 | 66.25 | 86,500 |
| 07 May 2024 | 67.08 | 68.84 | 66.75 | 68.51 | 68.25 | 46,000 |
| 06 May 2024 | 66.71 | 67.40 | 66.71 | 67.08 | 66.83 | 84,000 |
| 03 May 2024 | 65.81 | 66.50 | 65.61 | 66.00 | 65.75 | 107,200 |
| 02 May 2024 | 66.02 | 66.69 | 65.30 | 65.81 | 65.56 | 52,400 |
| 01 May 2024 | 65.52 | 66.93 | 64.99 | 66.42 | 66.17 | 99,700 |
| 30 Apr 2024 | 68.39 | 68.39 | 65.88 | 65.92 | 65.67 | 120,300 |
| 29 Apr 2024 | 66.75 | 69.24 | 66.56 | 68.91 | 68.65 | 283,800 |
| 26 Apr 2024 | 65.82 | 66.70 | 64.69 | 65.96 | 65.71 | 145,200 |
| 25 Apr 2024 | 66.97 | 69.85 | 63.66 | 65.24 | 65.00 | 285,100 |
| 24 Apr 2024 | 65.01 | 66.21 | 65.01 | 65.35 | 65.11 | 41,700 |
| 23 Apr 2024 | 64.86 | 65.84 | 64.71 | 65.51 | 65.27 | 34,800 |
| 22 Apr 2024 | 66.14 | 66.14 | 65.07 | 65.37 | 65.13 | 53,800 |
| 19 Apr 2024 | 65.19 | 67.54 | 65.15 | 65.93 | 65.68 | 162,500 |
| 18 Apr 2024 | 64.74 | 65.35 | 64.33 | 64.83 | 64.59 | 59,800 |
| 17 Apr 2024 | 65.60 | 66.34 | 64.51 | 64.58 | 64.34 | 89,800 |
| 16 Apr 2024 | 65.63 | 66.08 | 65.10 | 65.66 | 65.42 | 155,000 |
| 15 Apr 2024 | 66.29 | 66.51 | 64.98 | 65.45 | 65.21 | 82,400 |
| 12 Apr 2024 | 67.08 | 68.60 | 65.98 | 65.99 | 65.74 | 168,300 |
| 11 Apr 2024 | 68.46 | 68.80 | 66.38 | 66.72 | 66.47 | 85,700 |
| 10 Apr 2024 | 67.80 | 69.04 | 67.72 | 68.86 | 68.60 | 79,100 |
| 09 Apr 2024 | 67.71 | 68.71 | 67.71 | 68.60 | 68.34 | 120,700 |
| 08 Apr 2024 | 69.45 | 69.75 | 67.50 | 67.76 | 67.51 | 163,600 |
| 05 Apr 2024 | 66.94 | 69.70 | 66.66 | 69.60 | 69.34 | 126,200 |
| 04 Apr 2024 | 66.00 | 67.28 | 65.53 | 66.98 | 66.73 | 184,200 |
| 03 Apr 2024 | 62.81 | 66.11 | 62.81 | 65.87 | 65.62 | 234,700 |
| 02 Apr 2024 | 60.26 | 62.72 | 60.26 | 62.44 | 62.21 | 92,000 |
| 01 Apr 2024 | 60.38 | 61.08 | 60.23 | 60.63 | 60.40 | 57,300 |
| 28 Mar 2024 | 61.01 | 61.01 | 60.08 | 60.37 | 60.14 | 74,800 |
| 27 Mar 2024 | 60.32 | 61.61 | 60.20 | 61.10 | 60.87 | 80,800 |
| 26 Mar 2024 | 60.15 | 60.44 | 59.87 | 60.27 | 60.05 | 51,300 |
| 25 Mar 2024 | 60.10 | 60.89 | 59.91 | 59.91 | 59.69 | 32,300 |
| 22 Mar 2024 | 59.74 | 60.59 | 59.74 | 60.31 | 60.09 | 42,000 |
| 21 Mar 2024 | 60.14 | 60.56 | 59.60 | 60.09 | 59.87 | 56,400 |
| 20 Mar 2024 | 59.39 | 60.64 | 59.39 | 60.55 | 60.32 | 83,600 |
| 19 Mar 2024 | 58.83 | 60.11 | 58.76 | 59.96 | 59.74 | 90,600 |
| 18 Mar 2024 | 58.07 | 58.90 | 58.00 | 58.83 | 58.61 | 65,800 |
| 15 Mar 2024 | 57.64 | 58.60 | 57.64 | 58.34 | 58.12 | 86,900 |
| 14 Mar 2024 | 57.99 | 57.99 | 57.15 | 57.84 | 57.62 | 61,700 |
| 13 Mar 2024 | 57.42 | 58.32 | 57.41 | 57.97 | 57.75 | 62,300 |
| 13 Mar 2024 | 0.25 Dividend | |||||
| 12 Mar 2024 | 57.06 | 57.48 | 56.56 | 57.32 | 56.86 | 126,600 |
| 11 Mar 2024 | 56.19 | 57.14 | 56.19 | 57.13 | 56.67 | 61,200 |
| 08 Mar 2024 | 57.20 | 57.60 | 56.00 | 56.18 | 55.73 | 94,400 |
| 07 Mar 2024 | 57.22 | 58.00 | 56.75 | 57.12 | 56.66 | 82,500 |
| 06 Mar 2024 | 58.09 | 58.22 | 56.76 | 57.21 | 56.75 | 86,500 |
| 05 Mar 2024 | 58.30 | 58.87 | 57.11 | 57.23 | 56.77 | 130,000 |
| 04 Mar 2024 | 60.03 | 60.50 | 58.85 | 58.94 | 58.46 | 135,900 |
| 01 Mar 2024 | 61.00 | 61.89 | 59.85 | 59.97 | 59.49 | 104,300 |
| 29 Feb 2024 | 60.90 | 61.23 | 60.29 | 60.70 | 60.21 | 241,100 |
| 28 Feb 2024 | 60.69 | 61.30 | 59.49 | 61.18 | 60.69 | 110,500 |
| 27 Feb 2024 | 60.24 | 61.01 | 59.71 | 60.01 | 59.53 | 134,200 |
| 26 Feb 2024 | 59.31 | 60.33 | 59.31 | 60.21 | 59.72 | 47,800 |
| 23 Feb 2024 | 59.00 | 60.35 | 58.88 | 59.93 | 59.45 | 88,400 |
| 22 Feb 2024 | 59.60 | 59.76 | 59.01 | 59.38 | 58.90 | 98,900 |
| 21 Feb 2024 | 56.82 | 59.28 | 56.23 | 59.08 | 58.60 | 203,600 |
| 20 Feb 2024 | 60.52 | 60.52 | 56.78 | 56.81 | 56.35 | 275,900 |
| 16 Feb 2024 | 63.00 | 63.81 | 62.82 | 63.50 | 62.99 | 106,800 |
| 15 Feb 2024 | 60.97 | 62.99 | 60.97 | 62.98 | 62.47 | 129,600 |
| 14 Feb 2024 | 61.02 | 61.78 | 61.01 | 61.07 | 60.58 | 37,000 |
| 13 Feb 2024 | 62.59 | 62.59 | 60.07 | 60.59 | 60.10 | 141,800 |
| 12 Feb 2024 | 62.00 | 63.14 | 62.00 | 62.72 | 62.21 | 108,500 |
| 09 Feb 2024 | 61.95 | 62.24 | 61.21 | 61.90 | 61.40 | 76,700 |
| 08 Feb 2024 | 61.00 | 63.26 | 61.00 | 61.81 | 61.31 | 122,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.