Methanex

MX
🏛️ canada →
55.30
Last Update: 2025-09-30
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
2022-12-30 50.57 51.50 50.57 51.26 0.0M
2022-12-29 50.08 50.76 50.03 50.57 0.0M
2022-12-28 49.96 49.96 49.20 49.27 0.0M
2022-12-23 50.07 50.07 49.47 49.96 0.0M
2022-12-22 50.78 50.78 48.93 49.76 0.0M
2022-12-21 49.78 50.90 49.62 50.67 0.0M
2022-12-20 48.84 49.70 48.79 48.97 0.0M
2022-12-19 50.84 50.86 48.46 48.95 0.0M
2022-12-16 50.06 51.10 49.91 50.97 0.0M
2022-12-15 49.97 50.35 49.33 50.35 0.0M
2022-12-14 52.00 52.08 50.57 50.67 0.0M
2022-12-13 52.00 53.13 52.00 52.45 0.0M
2022-12-12 49.85 50.41 49.72 50.40 0.0M
2022-12-09 50.02 50.94 50.02 50.06 0.0M
2022-12-08 51.41 51.41 49.57 49.71 0.0M
2022-12-07 51.31 51.48 50.87 50.92 0.0M
2022-12-06 51.63 52.18 51.12 51.44 0.0M
2022-12-05 51.98 52.20 51.41 51.43 0.0M
2022-12-02 52.20 52.63 51.59 51.60 0.0M
2022-12-01 52.60 52.89 51.88 52.01 0.1M
2022-11-30 54.00 54.00 50.05 52.48 0.0M
2022-11-29 54.57 55.11 54.34 54.81 0.0M
2022-11-28 53.66 53.79 53.08 53.32 0.0M
2022-11-25 53.49 54.45 53.49 54.00 0.0M
2022-11-24 53.39 53.90 53.39 53.67 0.0M
2022-11-23 53.29 53.29 52.77 53.26 0.0M
2022-11-22 52.38 52.85 52.18 52.81 0.0M
2022-11-21 50.47 51.86 50.47 51.67 0.0M
2022-11-18 50.73 51.70 50.38 51.63 0.0M
2022-11-17 50.17 50.99 49.65 50.93 0.0M
2022-11-16 52.47 52.47 51.36 51.36 0.0M
2022-11-15 53.11 54.43 53.09 53.31 0.0M
2022-11-14 52.94 53.72 52.30 52.96 0.0M
2022-11-11 52.80 53.96 52.63 53.29 0.0M
2022-11-10 50.01 51.82 50.01 51.75 0.0M
2022-11-09 50.46 50.75 48.68 48.76 0.0M
2022-11-08 51.34 51.84 51.03 51.81 0.0M
2022-11-07 51.68 52.36 50.89 51.66 0.0M
2022-11-04 50.37 51.93 50.09 51.37 0.0M
2022-11-03 47.42 48.89 47.26 48.42 0.0M
2022-11-02 49.77 50.21 48.14 48.17 0.0M
2022-11-01 48.67 50.39 48.63 50.34 0.0M
2022-10-31 46.44 47.74 46.44 47.54 0.1M
2022-10-28 46.71 47.53 46.00 46.28 0.0M
2022-10-27 48.21 48.42 46.87 47.26 0.0M
2022-10-26 46.61 47.15 45.92 46.17 0.0M
2022-10-25 46.57 46.77 46.16 46.46 0.0M
2022-10-24 47.69 47.69 45.95 46.22 0.0M
2022-10-21 46.34 47.86 46.28 47.85 0.0M
2022-10-20 46.08 47.78 46.08 46.44 0.0M
2022-10-19 46.93 47.40 45.70 46.06 0.0M
2022-10-18 47.33 47.65 45.89 46.09 0.0M
2022-10-17 48.43 48.51 46.24 46.49 0.0M
2022-10-14 48.79 49.11 47.51 47.76 0.0M
2022-10-13 45.15 49.31 45.15 48.87 0.0M
2022-10-12 46.24 46.91 45.38 46.34 0.0M
2022-10-11 46.41 46.76 45.85 46.29 0.0M
2022-10-07 46.94 48.33 46.91 48.18 0.0M
2022-10-06 48.02 48.12 47.22 47.50 0.0M
2022-10-05 46.66 47.92 46.32 47.92 0.0M
2022-10-04 46.13 46.80 45.85 46.75 0.0M
2022-10-03 45.14 45.20 44.18 44.88 0.0M
2022-09-30 43.44 44.52 43.33 44.06 0.0M
2022-09-29 43.96 44.63 43.29 43.54 0.0M
2022-09-28 42.39 44.56 42.39 44.44 0.0M
2022-09-27 41.27 42.44 41.27 42.44 0.0M
2022-09-26 39.52 41.55 39.52 40.39 0.0M
2022-09-23 40.81 41.21 39.13 39.36 0.0M
2022-09-22 43.08 43.81 42.02 42.02 0.0M
2022-09-21 43.40 43.62 42.13 42.15 0.0M
2022-09-20 44.20 44.20 42.74 43.17 0.0M
2022-09-19 43.44 44.45 43.41 44.27 0.0M
2022-09-16 44.51 45.33 43.26 43.86 0.0M
2022-09-15 46.12 47.26 45.28 45.29 0.0M
2022-09-14 45.91 46.95 45.47 46.70 0.0M
2022-09-13 46.97 47.35 45.74 45.82 0.0M
2022-09-12 48.71 48.71 47.24 47.78 0.0M
2022-09-09 47.89 48.85 47.32 47.71 0.0M
2022-09-08 45.64 46.80 44.82 46.77 0.0M
2022-09-07 46.04 46.33 45.90 45.93 0.0M
2022-09-06 48.38 48.38 46.08 46.13 0.0M
2022-09-02 48.07 48.16 47.27 47.70 0.0M
2022-09-01 46.64 47.20 45.85 46.96 0.0M
2022-08-31 47.63 48.41 47.50 47.50 0.0M
2022-08-30 51.39 51.42 48.79 48.96 0.0M
2022-08-29 51.20 52.31 51.08 51.98 0.0M
2022-08-26 53.11 53.11 51.87 52.01 0.0M
2022-08-25 53.45 53.77 52.91 53.10 0.0M
2022-08-24 51.61 52.36 51.55 52.19 0.0M
2022-08-23 50.04 51.19 50.04 51.14 0.0M
2022-08-22 47.49 48.62 47.08 48.49 0.0M
2022-08-19 48.61 49.27 48.41 48.60 0.0M
2022-08-18 48.15 49.82 48.12 49.68 0.0M
2022-08-17 47.35 47.98 46.87 47.93 0.0M
2022-08-16 47.65 48.30 47.36 47.83 0.0M
2022-08-15 46.95 47.72 46.95 47.72 0.0M
2022-08-12 48.34 49.20 48.24 49.08 0.0M
2022-08-11 48.17 48.59 47.88 48.10 0.0M
2022-08-10 46.71 47.78 46.71 47.38 0.0M
2022-08-09 47.03 47.03 45.62 45.95 0.0M
2022-08-08 46.18 47.18 45.97 47.10 0.0M
2022-08-05 45.75 46.93 45.75 46.26 0.0M
2022-08-04 45.54 46.63 45.53 45.76 0.0M
2022-08-03 46.07 46.38 45.47 45.49 0.0M
2022-08-02 46.32 47.30 45.91 46.34 0.0M
2022-07-29 47.43 48.38 46.42 47.69 0.0M
2022-07-28 48.94 49.70 46.38 47.17 0.0M
2022-07-27 50.43 51.10 50.13 50.77 0.0M
2022-07-26 51.02 51.21 50.36 50.57 0.0M
2022-07-25 50.26 51.12 49.76 50.98 0.0M
2022-07-22 50.09 50.11 49.26 49.52 0.0M
2022-07-21 48.90 50.02 48.83 50.00 0.0M
2022-07-20 50.47 50.47 49.49 50.17 0.0M
2022-07-19 50.05 50.54 49.89 50.38 0.0M
2022-07-18 48.88 49.12 48.24 48.52 0.0M
2022-07-15 46.75 47.77 46.67 47.21 0.0M
2022-07-14 45.66 45.66 43.67 44.81 0.0M
2022-07-13 46.08 47.39 46.08 46.96 0.0M
2022-07-12 48.17 48.77 46.84 46.84 0.0M
2022-07-11 49.57 49.57 48.43 48.83 0.0M
2022-07-08 50.42 51.06 49.42 49.84 0.0M
2022-07-07 48.97 51.01 48.97 50.54 0.0M
2022-07-06 47.92 48.00 45.24 47.43 0.0M
2022-07-05 49.00 49.00 47.47 47.83 0.0M
2022-07-04 49.92 51.23 49.61 51.17 0.0M
2022-06-30 49.29 49.64 48.10 49.15 0.0M
2022-06-29 52.09 52.35 50.41 50.62 0.0M
2022-06-28 53.46 53.92 51.78 52.19 0.0M
2022-06-27 51.51 52.53 51.51 52.15 0.0M
2022-06-24 49.27 51.94 48.77 51.82 0.0M
2022-06-23 50.02 50.02 48.36 48.94 0.0M
2022-06-22 50.06 50.22 49.40 50.21 0.0M
2022-06-21 53.38 53.98 52.48 52.68 0.0M
2022-06-20 52.55 54.22 52.55 53.32 0.0M
2022-06-17 53.30 53.82 51.31 52.10 0.0M
2022-06-16 57.38 58.17 53.44 53.97 0.0M
2022-06-15 58.35 59.88 57.46 57.96 0.0M
2022-06-14 58.45 60.32 57.48 57.85 0.0M
2022-06-13 60.85 60.85 57.03 57.14 0.1M
2022-06-10 66.79 66.79 62.56 63.51 0.0M
2022-06-09 67.43 68.20 67.08 67.12 0.0M
2022-06-08 65.94 68.05 65.94 66.90 0.0M
2022-06-07 63.26 66.30 63.26 66.30 0.0M
2022-06-06 64.77 64.95 64.31 64.42 0.0M
2022-06-03 65.74 66.25 64.92 65.09 0.0M
2022-06-02 62.98 65.56 62.98 65.54 0.0M
2022-06-01 62.60 64.01 62.41 63.60 0.0M
2022-05-31 64.99 66.57 62.26 62.57 0.0M
2022-05-30 64.37 65.85 63.90 65.40 0.0M
2022-05-27 62.57 64.45 62.22 64.42 0.0M
2022-05-26 62.94 63.55 62.70 62.70 0.0M
2022-05-25 63.23 63.48 62.08 62.19 0.0M
2022-05-24 63.27 63.64 62.44 62.54 0.0M
2022-05-20 64.59 64.92 61.78 62.55 0.0M
2022-05-19 64.10 65.14 63.48 64.12 0.0M
2022-05-18 66.33 66.33 63.69 64.23 0.0M
2022-05-17 64.95 66.48 64.86 65.38 0.0M
2022-05-16 61.71 63.20 61.71 62.96 0.0M
2022-05-13 61.67 62.42 61.07 61.28 0.0M
2022-05-12 60.88 61.66 59.10 60.62 0.0M
2022-05-11 61.86 63.09 61.10 61.31 0.0M
2022-05-10 60.65 63.34 60.04 60.94 0.0M
2022-05-09 66.11 66.11 62.69 62.69 0.0M
2022-05-06 67.40 68.48 66.10 67.56 0.0M
2022-05-05 69.42 69.54 65.95 67.00 0.0M
2022-05-04 69.08 69.79 67.86 69.75 0.0M
2022-05-03 66.91 68.44 66.91 67.93 0.0M
2022-05-02 64.86 67.04 64.62 65.69 0.0M
2022-04-29 66.03 67.31 64.32 64.39 0.0M
2022-04-28 66.51 67.33 62.33 64.94 0.0M
2022-04-27 61.83 62.98 61.11 62.62 0.0M
2022-04-26 63.35 63.35 60.95 61.67 0.0M
2022-04-25 63.35 63.35 61.12 62.87 0.0M
2022-04-22 66.74 66.89 64.93 65.44 0.0M
2022-04-21 69.56 69.56 66.55 66.61 0.0M
2022-04-20 69.65 69.74 68.64 69.17 0.0M
2022-04-19 69.55 70.03 68.47 69.73 0.0M
2022-04-18 70.47 71.52 70.33 70.52 0.0M
2022-04-14 68.88 70.20 68.88 69.49 0.0M
2022-04-13 69.56 70.31 68.28 68.64 0.0M
2022-04-12 68.21 70.20 68.21 68.86 0.0M
2022-04-11 66.82 67.47 65.64 66.95 0.0M
2022-04-08 70.10 70.83 69.60 69.60 0.0M
2022-04-07 68.92 69.68 67.90 69.34 0.0M
2022-04-06 68.39 68.91 66.77 67.12 0.0M
2022-04-05 69.51 70.00 68.24 68.24 0.0M
2022-04-04 69.61 69.61 68.04 69.38 0.0M
2022-04-01 67.99 70.00 67.99 68.79 0.0M
2022-03-31 69.12 70.30 68.06 68.17 0.0M
2022-03-30 69.87 70.32 68.84 68.88 0.0M
2022-03-29 68.52 68.52 65.77 68.00 0.0M
2022-03-28 69.33 71.07 68.63 70.19 0.0M
2022-03-25 69.61 70.38 69.51 70.36 0.0M
2022-03-24 70.26 70.88 69.51 69.51 0.0M
2022-03-23 70.80 71.15 69.95 70.81 0.0M
2022-03-22 70.39 70.61 69.46 69.83 0.0M
2022-03-21 69.46 70.56 69.45 70.12 0.0M
2022-03-18 68.00 68.02 66.88 67.75 0.0M
2022-03-17 65.00 66.64 64.36 66.57 0.0M
2022-03-16 64.13 64.45 61.92 62.91 0.0M
2022-03-15 62.55 64.87 61.49 64.54 0.0M
2022-03-14 64.65 64.65 62.91 63.73 0.0M
2022-03-11 65.86 66.77 65.55 66.31 0.0M
2022-03-10 62.20 67.06 62.20 66.60 0.0M
2022-03-09 64.05 65.50 61.72 62.16 0.0M
2022-03-08 69.63 70.31 65.19 65.82 0.0M
2022-03-07 66.27 70.17 66.27 69.16 0.0M
2022-03-04 64.39 66.37 64.39 65.98 0.0M
2022-03-03 66.32 66.33 64.59 64.71 0.0M
2022-03-02 65.47 67.38 64.82 66.28 0.0M
2022-03-01 66.30 66.76 64.29 64.85 0.0M
2022-02-28 63.99 66.35 63.99 66.14 0.0M
2022-02-25 62.93 63.80 62.62 63.27 0.0M
2022-02-24 60.86 62.75 60.86 62.50 0.0M
2022-02-23 61.62 61.91 60.46 60.49 0.0M
2022-02-22 61.33 62.23 61.21 61.38 0.0M
2022-02-18 62.00 62.00 60.88 61.12 0.0M
2022-02-17 62.14 63.05 61.78 62.16 0.0M
2022-02-16 63.73 64.32 62.40 62.46 0.0M
2022-02-15 63.78 63.78 62.26 63.59 0.0M
2022-02-14 63.82 64.11 63.12 63.87 0.0M
2022-02-11 63.87 64.79 62.80 63.90 0.0M
2022-02-10 63.20 64.80 62.81 63.04 0.0M
2022-02-09 61.93 63.00 61.72 62.60 0.0M
2022-02-08 60.85 61.15 60.10 61.10 0.0M
2022-02-07 62.00 62.17 60.76 60.87 0.0M
2022-02-04 60.00 62.15 59.94 61.99 0.0M
2022-02-03 58.29 59.70 58.21 59.32 0.0M
2022-02-02 59.56 59.74 58.13 58.52 0.0M
2022-02-01 57.72 59.87 57.72 59.37 0.0M
2022-01-31 58.53 59.07 57.35 57.90 0.0M
2022-01-28 59.33 59.66 57.23 59.53 0.0M
2022-01-27 56.36 59.65 55.98 59.53 0.0M
2022-01-26 57.08 58.33 55.32 55.76 0.0M
2022-01-25 54.71 57.04 53.76 56.66 0.0M
2022-01-24 54.63 55.64 53.47 55.45 0.0M
2022-01-21 55.90 56.82 54.80 56.30 0.0M
2022-01-20 59.05 59.10 56.45 56.56 0.0M
2022-01-19 58.23 59.85 57.90 59.26 0.0M
2022-01-18 57.71 59.20 56.70 57.65 0.0M
2022-01-17 57.25 57.43 57.02 57.22 0.0M
2022-01-14 55.05 57.24 54.94 57.22 0.0M
2022-01-13 54.72 55.94 54.19 54.22 0.0M
2022-01-12 55.55 56.02 54.56 54.79 0.0M
2022-01-11 54.51 55.09 54.36 54.79 0.0M
2022-01-10 55.02 55.02 53.32 53.50 0.0M
2022-01-07 53.99 55.43 53.99 55.13 0.0M
2022-01-06 54.52 54.92 54.09 54.54 0.0M
2022-01-05 54.64 54.73 53.29 53.44 0.0M
2022-01-04 50.82 54.56 50.82 54.36 0.0M