Methanex

MX
🏛️ canada →
54.96
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 50.16 50.60 49.59 50.01 0.0M
2021-12-30 51.20 51.79 50.50 50.57 0.0M
2021-12-29 53.64 53.96 50.75 50.94 0.0M
2021-12-24 54.42 54.67 54.40 54.60 0.0M
2021-12-23 54.04 54.67 53.84 54.66 0.0M
2021-12-22 53.57 54.21 53.36 53.82 0.0M
2021-12-21 52.78 54.47 52.65 54.06 0.0M
2021-12-20 49.99 51.45 49.22 51.42 0.0M
2021-12-17 50.91 51.69 50.46 50.95 0.0M
2021-12-16 51.00 52.37 51.00 51.86 0.0M
2021-12-15 49.57 50.82 48.60 50.65 0.0M
2021-12-14 49.73 50.30 49.45 49.56 0.0M
2021-12-13 49.98 50.18 48.91 49.68 0.0M
2021-12-10 50.53 50.65 49.81 50.48 0.0M
2021-12-09 50.51 50.80 49.68 49.68 0.0M
2021-12-08 53.36 53.64 51.57 51.68 0.0M
2021-12-07 53.61 54.20 53.20 54.04 0.0M
2021-12-06 50.62 52.39 50.62 52.08 0.0M
2021-12-03 52.37 52.37 50.56 51.06 0.0M
2021-12-02 50.01 51.77 49.86 51.43 0.0M
2021-12-01 51.84 52.16 50.00 50.05 0.0M
2021-11-30 53.02 53.10 50.95 51.06 0.0M
2021-11-29 54.19 54.19 53.22 53.41 0.0M
2021-11-26 53.80 54.08 52.53 53.27 0.0M
2021-11-25 55.95 56.21 55.91 56.02 0.0M
2021-11-24 55.29 55.81 54.80 55.58 0.0M
2021-11-23 56.54 56.68 55.23 55.39 0.0M
2021-11-22 54.43 55.77 54.29 55.12 0.0M
2021-11-19 54.71 55.50 54.49 54.60 0.0M
2021-11-18 55.87 55.90 54.63 55.55 0.0M
2021-11-17 56.79 56.79 55.15 55.36 0.0M
2021-11-16 55.87 56.99 55.87 55.99 0.0M
2021-11-15 57.33 57.33 55.50 56.63 0.0M
2021-11-12 57.39 58.04 57.34 57.47 0.0M
2021-11-11 56.76 57.89 56.76 57.89 0.0M
2021-11-10 57.66 58.18 56.12 56.19 0.0M
2021-11-09 59.12 59.50 57.98 58.41 0.0M
2021-11-08 59.00 59.38 57.82 58.59 0.0M
2021-11-05 58.55 60.36 58.49 58.65 0.0M
2021-11-04 57.94 58.68 57.38 58.13 0.0M
2021-11-03 56.74 57.92 56.56 57.72 0.0M
2021-11-02 57.20 57.20 55.96 56.08 0.0M
2021-11-01 57.17 57.82 57.01 57.37 0.0M
2021-10-29 56.30 57.66 54.84 55.46 0.0M
2021-10-28 54.25 55.87 52.54 55.25 0.0M
2021-10-27 55.32 56.39 54.49 55.59 0.3M
2021-10-26 55.93 56.68 55.06 56.55 0.0M
2021-10-25 57.47 57.60 56.41 56.46 0.0M
2021-10-22 57.46 58.04 56.96 57.06 0.0M
2021-10-21 58.48 58.48 56.64 57.63 0.0M
2021-10-20 58.88 59.78 58.26 58.78 0.0M
2021-10-19 61.25 61.70 59.13 59.28 0.0M
2021-10-18 60.74 61.33 60.49 61.21 0.0M
2021-10-15 62.31 62.32 60.14 60.26 0.0M
2021-10-14 63.55 63.69 61.62 61.73 0.0M
2021-10-13 63.89 63.89 62.67 63.27 0.0M
2021-10-12 63.07 64.84 63.07 64.22 0.0M
2021-10-08 62.04 63.22 61.91 62.39 0.0M
2021-10-07 60.98 62.79 60.98 62.51 0.0M
2021-10-06 63.50 63.50 60.28 61.26 0.0M
2021-10-05 62.22 65.21 61.96 65.21 0.0M
2021-10-04 61.61 62.47 60.96 61.58 0.0M
2021-10-01 59.69 61.50 59.59 61.33 0.0M
2021-09-30 60.41 60.41 58.41 58.41 0.0M
2021-09-29 59.39 59.82 58.77 59.69 0.0M
2021-09-28 61.50 61.75 58.85 59.60 0.0M
2021-09-27 58.34 61.00 58.34 60.81 0.0M
2021-09-24 56.28 58.15 56.28 57.40 0.0M
2021-09-23 54.45 56.80 54.22 56.63 0.0M
2021-09-22 54.89 55.06 53.73 53.76 0.0M
2021-09-21 53.97 54.02 52.53 53.98 0.0M
2021-09-20 53.60 54.69 52.44 53.12 0.0M
2021-09-17 53.27 55.10 52.74 54.65 0.0M
2021-09-16 51.51 53.06 51.24 52.82 0.0M
2021-09-15 49.89 51.85 49.89 51.84 0.0M
2021-09-14 49.80 50.26 49.26 49.36 0.0M
2021-09-13 50.70 50.70 49.64 50.41 0.0M
2021-09-10 49.94 50.45 49.76 49.92 0.0M
2021-09-09 49.86 50.10 49.46 49.78 0.0M
2021-09-08 50.31 50.82 49.53 49.74 0.0M
2021-09-07 48.76 50.45 48.69 50.17 0.0M
2021-09-03 47.98 48.66 47.14 47.48 0.0M
2021-09-02 47.44 48.43 47.44 47.86 0.0M
2021-09-01 46.53 46.90 45.49 46.87 0.0M
2021-08-31 45.45 47.00 45.39 46.31 0.0M
2021-08-30 44.48 45.72 44.48 45.72 0.0M
2021-08-27 44.60 45.42 43.78 45.13 0.0M
2021-08-26 43.70 44.20 43.07 44.10 0.0M
2021-08-25 43.40 44.62 43.40 44.00 0.0M
2021-08-24 41.70 43.34 41.70 43.33 0.0M
2021-08-23 40.15 41.47 40.15 41.05 0.0M
2021-08-20 38.86 39.31 38.81 39.30 0.0M
2021-08-19 38.65 38.92 38.04 38.58 0.0M
2021-08-18 40.27 40.43 39.40 39.40 0.0M
2021-08-17 40.63 40.63 39.57 39.97 0.0M
2021-08-16 40.45 40.94 40.37 40.58 0.0M
2021-08-13 42.76 42.92 41.60 41.85 0.0M
2021-08-12 43.19 43.19 41.78 42.32 0.0M
2021-08-11 42.64 43.54 42.00 43.53 0.0M
2021-08-10 42.20 43.02 41.86 42.50 0.0M
2021-08-09 42.07 42.07 41.50 41.61 0.0M
2021-08-06 42.10 42.50 41.73 42.50 0.0M
2021-08-05 41.34 42.23 41.25 41.54 0.0M
2021-08-04 42.05 42.31 41.28 41.38 0.0M
2021-08-03 41.60 42.37 40.95 42.23 0.0M
2021-07-30 41.48 42.14 41.02 41.99 0.0M
2021-07-29 42.41 42.41 40.90 41.18 0.0M
2021-07-28 41.71 42.32 40.56 42.03 0.1M
2021-07-27 41.68 42.57 41.68 41.98 0.0M
2021-07-26 42.50 42.76 42.48 42.73 0.0M
2021-07-23 41.80 42.31 41.60 42.31 0.0M
2021-07-22 41.36 42.20 41.36 41.86 0.0M
2021-07-21 41.68 42.02 40.90 41.90 0.0M
2021-07-20 39.40 41.13 39.40 40.65 0.0M
2021-07-19 39.76 39.77 38.63 39.53 0.0M
2021-07-16 42.11 44.16 40.90 41.02 0.0M
2021-07-15 41.40 42.05 41.14 41.14 0.0M
2021-07-14 42.87 43.10 41.38 41.58 0.0M
2021-07-13 42.07 42.11 41.49 42.11 0.0M
2021-07-12 42.17 42.40 41.73 42.37 0.0M
2021-07-09 40.94 42.70 40.94 42.43 0.0M
2021-07-08 39.91 40.78 39.70 40.14 0.0M
2021-07-07 41.75 41.98 40.86 41.24 0.0M
2021-07-06 41.24 41.85 41.24 41.43 0.0M
2021-07-05 41.51 42.08 41.51 42.08 0.0M
2021-07-02 41.97 42.50 41.52 41.61 0.0M
2021-06-30 41.00 41.16 40.38 41.04 0.0M
2021-06-29 40.70 41.11 40.26 41.03 0.0M
2021-06-28 40.15 40.56 39.77 39.97 0.0M
2021-06-25 41.05 41.12 40.53 40.66 0.0M
2021-06-24 41.48 41.48 40.60 40.77 0.0M
2021-06-23 41.92 42.16 40.97 41.00 0.0M
2021-06-22 41.18 42.14 41.18 41.36 0.0M
2021-06-21 41.80 41.98 41.25 41.42 0.0M
2021-06-18 40.65 41.39 40.57 40.87 0.0M
2021-06-17 43.31 43.56 40.91 40.98 0.0M
2021-06-16 43.60 43.65 43.22 43.35 0.0M
2021-06-15 43.70 44.62 43.55 44.15 0.0M
2021-06-14 44.60 44.82 43.77 43.96 0.0M
2021-06-11 44.13 45.18 43.92 44.56 0.0M
2021-06-10 44.36 44.48 43.44 43.60 0.0M
2021-06-09 43.50 44.00 43.28 43.85 0.0M
2021-06-08 43.71 44.10 43.35 43.78 0.0M
2021-06-07 44.33 44.33 43.62 43.73 0.0M
2021-06-04 45.12 45.12 43.82 44.42 0.0M
2021-06-03 44.02 44.94 43.55 44.48 0.0M
2021-06-02 46.62 46.86 44.24 44.30 0.0M
2021-06-01 44.44 46.72 44.44 46.60 0.0M
2021-05-31 43.50 43.50 42.77 42.99 0.0M
2021-05-28 44.38 44.50 42.84 42.96 0.0M
2021-05-27 44.40 44.84 43.76 44.66 0.0M
2021-05-26 43.00 43.65 42.97 43.59 0.0M
2021-05-25 44.38 44.38 42.42 42.60 0.0M
2021-05-21 44.32 45.02 43.66 43.66 0.0M
2021-05-20 45.28 45.28 43.78 44.06 0.0M
2021-05-19 45.28 45.41 44.84 45.18 0.0M
2021-05-18 47.88 48.13 46.52 46.52 0.0M
2021-05-17 46.18 47.22 46.11 47.14 0.0M
2021-05-14 46.61 46.61 45.95 46.04 0.0M
2021-05-13 46.95 46.95 45.48 45.53 0.0M
2021-05-12 45.55 46.79 45.21 45.73 0.0M
2021-05-11 46.21 46.56 45.01 45.62 0.0M
2021-05-10 48.89 49.45 47.25 47.27 0.0M
2021-05-07 48.65 48.65 47.79 48.37 0.0M
2021-05-06 47.90 48.19 47.12 48.07 0.0M
2021-05-05 48.05 48.26 47.50 47.98 0.0M
2021-05-04 47.10 47.45 46.42 47.45 0.0M
2021-05-03 45.86 46.81 45.48 46.44 0.0M
2021-04-30 46.66 46.74 44.78 44.86 0.0M
2021-04-29 49.33 49.33 45.56 45.76 0.0M
2021-04-28 48.97 50.56 48.97 50.42 0.0M
2021-04-27 47.75 48.93 47.75 48.73 0.0M
2021-04-26 46.34 47.95 46.22 47.73 0.0M
2021-04-23 44.59 45.74 44.52 45.64 0.0M
2021-04-22 45.55 45.55 44.31 44.74 0.0M
2021-04-21 44.18 44.85 43.83 44.72 0.0M
2021-04-20 45.74 45.78 43.87 44.17 0.0M
2021-04-19 47.97 47.97 45.86 46.10 0.0M
2021-04-16 48.76 49.45 48.00 48.01 0.0M
2021-04-15 48.57 48.57 47.67 48.35 0.0M
2021-04-14 48.60 49.47 48.28 48.68 0.0M
2021-04-13 49.27 49.27 48.03 48.28 0.0M
2021-04-12 50.33 50.95 49.57 50.13 0.0M
2021-04-09 48.60 49.88 48.36 49.84 0.0M
2021-04-08 46.85 48.29 46.36 46.83 0.0M
2021-04-07 46.55 47.67 46.20 46.99 0.0M
2021-04-06 48.27 48.61 47.19 47.36 0.0M
2021-04-05 48.00 48.08 46.92 47.76 0.0M
2021-04-01 47.14 47.70 46.42 47.27 0.0M
2021-03-31 46.90 47.07 45.54 46.33 0.0M
2021-03-30 45.59 46.62 45.41 46.38 0.0M
2021-03-29 47.12 47.59 46.10 46.10 0.0M
2021-03-26 45.94 46.59 45.47 46.52 0.0M
2021-03-25 43.45 45.63 43.10 45.59 0.0M
2021-03-24 45.25 45.86 44.26 44.29 0.0M
2021-03-23 46.99 47.13 44.60 44.80 0.0M
2021-03-22 47.30 48.16 47.22 47.67 0.0M
2021-03-19 47.49 48.75 47.45 48.09 0.0M
2021-03-18 50.57 51.20 47.96 48.34 0.0M
2021-03-17 50.19 50.89 50.06 50.67 0.0M
2021-03-16 50.85 50.85 49.14 50.13 0.0M
2021-03-15 53.06 53.06 50.64 51.65 0.0M
2021-03-12 54.21 54.21 52.66 53.20 0.0M
2021-03-11 55.00 55.99 54.00 54.30 0.0M
2021-03-10 52.14 55.06 52.03 54.16 0.0M
2021-03-09 52.35 53.18 51.87 52.02 0.0M
2021-03-08 53.09 53.96 51.47 53.31 0.0M
2021-03-05 49.88 53.00 49.88 52.70 0.0M
2021-03-04 48.97 51.15 47.46 48.98 0.0M
2021-03-03 48.60 49.91 48.60 49.06 0.0M
2021-03-02 49.68 50.13 48.24 48.42 0.0M
2021-03-01 50.58 50.58 49.12 49.12 0.0M
2021-02-26 47.57 49.41 46.80 49.18 0.0M
2021-02-25 52.02 52.34 47.54 47.81 0.0M
2021-02-24 50.66 52.43 50.37 51.78 0.0M
2021-02-23 48.23 50.30 47.30 49.93 0.0M
2021-02-22 47.57 50.09 47.31 49.58 0.0M
2021-02-19 46.49 47.23 46.48 47.00 0.0M
2021-02-18 46.99 47.00 45.60 46.22 0.0M
2021-02-17 46.59 47.89 46.05 47.73 0.0M
2021-02-16 49.55 49.55 46.50 47.02 0.0M
2021-02-12 48.99 49.20 48.36 49.00 0.0M
2021-02-11 50.68 50.70 48.45 49.05 0.0M
2021-02-10 51.40 52.13 50.49 50.85 0.0M
2021-02-09 49.48 52.03 48.75 51.51 0.0M
2021-02-08 49.00 50.67 48.70 50.51 0.0M
2021-02-05 46.60 47.84 46.10 47.84 0.0M
2021-02-04 44.02 46.69 44.02 46.27 0.1M
2021-02-03 43.08 43.79 42.58 43.53 0.0M
2021-02-02 43.03 43.82 42.64 43.14 0.0M
2021-02-01 43.13 44.08 42.42 42.91 0.0M
2021-01-29 44.49 44.67 41.47 42.41 0.0M
2021-01-28 44.27 45.37 42.50 44.36 0.0M
2021-01-27 41.66 44.00 40.80 43.85 0.0M
2021-01-26 44.75 44.75 42.57 42.85 0.0M
2021-01-25 45.91 45.98 44.33 44.66 0.0M
2021-01-22 46.22 47.19 45.56 46.28 0.0M
2021-01-21 48.00 48.65 46.47 46.90 0.0M
2021-01-20 51.59 51.93 47.89 47.89 0.0M
2021-01-19 51.39 51.78 50.70 51.59 0.0M
2021-01-18 52.00 52.00 51.44 51.83 0.0M
2021-01-15 52.69 53.31 51.81 52.12 0.0M
2021-01-14 52.46 53.89 52.46 53.61 0.0M
2021-01-13 53.75 53.75 51.23 52.16 0.0M
2021-01-12 55.33 55.41 54.47 54.85 0.0M
2021-01-11 56.31 56.78 54.95 55.09 0.0M
2021-01-08 59.55 59.55 57.52 58.02 0.0M
2021-01-07 60.84 60.96 59.89 60.89 0.0M
2021-01-06 61.50 62.39 59.52 59.70 0.0M
2021-01-05 58.69 59.57 57.86 59.48 0.0M
2021-01-04 59.00 59.11 57.89 58.15 0.0M