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
2023-12-29 63.04 63.04 62.57 62.64 0.0M
2023-12-28 63.82 63.82 63.21 63.21 0.0M
2023-12-27 64.17 64.29 63.87 63.94 0.0M
2023-12-22 64.28 64.58 64.28 64.58 0.0M
2023-12-21 64.23 64.25 63.74 63.84 0.0M
2023-12-20 64.37 64.88 63.86 63.96 0.0M
2023-12-19 64.18 64.69 64.18 64.56 0.0M
2023-12-18 61.94 63.29 61.94 62.97 0.0M
2023-12-15 61.11 61.73 60.95 61.65 0.0M
2023-12-14 60.43 61.94 60.36 61.33 0.0M
2023-12-13 57.81 59.53 57.81 59.53 0.0M
2023-12-12 58.42 58.42 57.90 57.92 0.0M
2023-12-11 58.05 59.00 58.05 58.96 0.0M
2023-12-08 57.51 58.31 57.51 58.31 0.0M
2023-12-07 57.22 58.00 57.22 57.34 0.0M
2023-12-06 58.14 58.14 57.34 57.34 0.0M
2023-12-05 58.07 58.07 57.55 57.55 0.0M
2023-12-04 58.53 58.68 58.29 58.44 0.0M
2023-12-01 57.90 58.43 57.90 58.20 0.0M
2023-11-30 57.64 58.49 57.62 57.94 0.0M
2023-11-29 57.55 58.36 57.55 58.01 0.0M
2023-11-28 56.64 57.18 56.31 56.69 0.0M
2023-11-27 57.83 57.84 56.90 56.93 0.0M
2023-11-24 58.43 58.64 57.50 58.12 0.0M
2023-11-23 58.85 58.85 58.44 58.44 0.0M
2023-11-22 59.01 59.66 58.89 59.46 0.0M
2023-11-21 60.62 60.62 59.69 60.18 0.0M
2023-11-20 61.49 61.79 61.15 61.16 0.0M
2023-11-17 60.34 60.56 60.32 60.32 0.0M
2023-11-16 59.88 60.04 59.63 59.90 0.0M
2023-11-15 61.50 62.26 61.50 61.72 0.0M
2023-11-14 59.80 61.38 59.80 61.38 0.0M
2023-11-13 58.18 58.50 58.08 58.39 0.0M
2023-11-10 57.63 58.68 57.63 58.08 0.0M
2023-11-09 57.89 57.89 57.10 57.10 0.0M
2023-11-08 57.34 57.46 57.32 57.32 0.0M
2023-11-07 58.57 58.57 57.47 57.56 0.0M
2023-11-06 59.47 59.47 59.39 59.46 0.0M
2023-11-03 60.07 60.50 59.11 59.35 0.0M
2023-11-02 59.31 60.50 59.12 60.12 0.0M
2023-11-01 57.08 58.33 57.08 58.00 0.0M
2023-10-31 56.51 57.84 56.51 57.20 0.0M
2023-10-30 60.74 60.74 57.05 57.20 0.0M
2023-10-27 56.88 58.08 56.88 57.63 0.0M
2023-10-26 55.88 57.51 53.88 57.39 0.0M
2023-10-25 54.12 54.51 53.86 54.25 0.0M
2023-10-24 55.09 55.28 54.65 54.68 0.0M
2023-10-23 55.01 55.01 54.07 54.07 0.0M
2023-10-20 56.76 56.76 55.80 55.86 0.0M
2023-10-19 57.73 58.25 57.36 57.45 0.0M
2023-10-18 57.68 58.11 57.35 58.07 0.0M
2023-10-17 57.09 57.70 57.09 57.52 0.0M
2023-10-16 57.47 57.91 56.72 56.72 0.0M
2023-10-13 57.04 58.13 54.89 57.72 0.0M
2023-10-12 60.18 60.32 59.73 59.94 0.0M
2023-10-11 60.22 60.81 60.19 60.59 0.0M
2023-10-10 60.63 62.00 60.63 60.86 0.0M
2023-10-06 56.61 58.30 56.07 57.65 0.0M
2023-10-05 59.07 60.52 57.00 57.31 0.0M
2023-10-04 59.13 59.51 58.52 58.81 0.0M
2023-10-03 59.65 60.33 58.62 59.39 0.0M
2023-10-02 60.13 60.22 59.46 59.48 0.0M
2023-09-29 61.63 61.63 59.98 61.24 0.0M
2023-09-28 60.84 61.93 60.75 61.75 0.0M
2023-09-27 58.84 60.60 58.67 60.60 0.0M
2023-09-26 59.59 59.59 58.01 58.27 0.0M
2023-09-25 57.51 59.02 57.45 59.02 0.0M
2023-09-22 57.67 57.67 56.89 56.89 0.0M
2023-09-21 56.81 57.68 56.81 57.27 0.0M
2023-09-20 57.77 58.41 57.32 57.36 0.0M
2023-09-19 60.37 60.72 57.92 58.42 0.0M
2023-09-18 56.04 56.32 55.55 55.59 0.0M
2023-09-15 55.97 56.50 55.94 56.18 0.0M
2023-09-14 56.14 56.28 55.66 55.97 0.0M
2023-09-13 55.39 55.39 54.67 55.21 0.0M
2023-09-12 56.06 56.06 55.43 55.43 0.0M
2023-09-11 56.55 56.92 55.26 55.26 0.0M
2023-09-08 55.85 56.35 55.73 55.75 0.0M
2023-09-07 56.88 56.88 55.17 55.32 0.0M
2023-09-06 58.35 58.35 56.85 57.49 0.0M
2023-09-05 59.04 59.20 58.50 58.51 0.0M
2023-09-01 58.95 59.31 58.51 59.00 0.0M
2023-08-31 58.33 58.75 57.37 57.37 0.0M
2023-08-30 58.56 58.97 58.34 58.34 0.0M
2023-08-29 57.43 58.69 57.43 58.51 0.0M
2023-08-28 57.04 57.28 56.84 57.24 0.0M
2023-08-25 55.83 56.44 55.75 56.12 0.0M
2023-08-24 55.71 55.71 55.22 55.24 0.0M
2023-08-23 56.23 56.32 55.69 55.73 0.0M
2023-08-22 57.31 57.31 56.27 56.73 0.0M
2023-08-21 56.47 57.00 56.36 57.00 0.0M
2023-08-18 55.63 56.93 55.63 56.52 0.0M
2023-08-17 56.48 56.86 55.85 56.06 0.0M
2023-08-16 56.74 56.82 55.79 55.79 0.0M
2023-08-15 58.30 58.35 56.69 56.70 0.0M
2023-08-14 59.23 59.75 58.40 59.75 0.0M
2023-08-11 60.42 60.90 59.94 59.94 0.0M
2023-08-10 61.00 61.35 60.53 60.70 0.0M
2023-08-09 61.21 62.26 60.89 61.06 0.0M
2023-08-08 59.48 60.03 58.14 60.03 0.0M
2023-08-04 58.32 60.08 58.22 59.87 0.0M
2023-08-03 57.59 58.93 57.32 58.00 0.0M
2023-08-02 58.54 58.94 57.56 57.62 0.0M
2023-08-01 59.05 59.33 58.79 59.25 0.0M
2023-07-31 58.33 59.69 58.33 59.40 0.1M
2023-07-28 56.41 58.21 56.22 58.14 0.0M
2023-07-27 57.00 57.87 55.74 55.74 0.0M
2023-07-26 58.97 58.97 57.79 58.11 0.0M
2023-07-25 57.05 59.96 57.05 59.58 0.0M
2023-07-24 57.47 57.73 56.71 56.71 0.0M
2023-07-21 56.33 57.20 56.19 57.14 0.0M
2023-07-20 56.59 56.59 55.97 56.35 0.0M
2023-07-19 56.85 56.85 56.12 56.34 0.0M
2023-07-18 55.72 56.87 55.72 56.45 0.0M
2023-07-17 55.61 55.83 55.42 55.42 0.0M
2023-07-14 56.75 56.78 55.40 56.25 0.0M
2023-07-13 57.00 57.52 56.63 57.18 0.0M
2023-07-12 57.41 58.03 57.01 57.84 0.0M
2023-07-11 56.16 56.66 55.49 56.52 0.0M
2023-07-10 56.69 56.69 55.83 56.23 0.0M
2023-07-07 56.05 57.30 55.96 56.81 0.0M
2023-07-06 55.61 55.61 54.36 55.19 0.0M
2023-07-05 54.65 56.06 54.39 55.60 0.0M
2023-07-04 55.12 55.12 55.12 55.12 0.0M
2023-06-30 54.27 54.90 54.20 54.76 0.0M
2023-06-29 53.60 54.10 53.15 54.01 0.0M
2023-06-28 51.04 53.57 51.04 53.57 0.0M
2023-06-27 51.51 52.02 51.48 51.76 0.0M
2023-06-26 51.97 52.56 51.86 52.37 0.0M
2023-06-23 50.71 51.84 50.71 51.40 0.0M
2023-06-22 52.36 52.46 51.08 51.27 0.0M
2023-06-21 54.10 55.17 54.10 54.18 0.0M
2023-06-20 54.45 54.45 53.61 54.39 0.0M
2023-06-16 55.37 55.92 54.85 55.87 0.0M
2023-06-15 55.15 56.13 55.08 56.00 0.0M
2023-06-14 55.82 55.92 54.46 55.02 0.0M
2023-06-13 54.55 56.56 54.55 55.05 0.0M
2023-06-12 55.79 55.79 53.42 54.18 0.0M
2023-06-09 58.54 58.54 57.39 57.89 0.0M
2023-06-08 59.51 59.51 57.48 58.49 0.0M
2023-06-07 61.95 62.19 61.33 61.43 0.0M
2023-06-06 59.89 61.24 59.89 60.62 0.0M
2023-06-05 59.63 60.37 59.10 59.78 0.0M
2023-06-02 57.68 59.33 57.68 59.22 0.0M
2023-06-01 56.33 56.52 55.87 56.10 0.0M
2023-05-31 55.85 55.85 54.65 55.53 0.0M
2023-05-30 57.40 57.40 55.81 56.31 0.0M
2023-05-29 57.06 57.60 57.06 57.60 0.0M
2023-05-26 56.51 57.16 56.28 56.82 0.0M
2023-05-25 57.32 57.66 55.58 55.99 0.0M
2023-05-24 57.43 57.69 57.43 57.67 0.0M
2023-05-23 58.39 58.39 57.74 57.74 0.0M
2023-05-19 57.82 58.08 57.51 57.65 0.0M
2023-05-18 56.96 57.49 56.96 57.41 0.0M
2023-05-17 56.80 57.78 56.80 57.39 0.0M
2023-05-16 56.62 56.63 56.00 56.63 0.0M
2023-05-15 56.94 57.12 56.90 57.04 0.0M
2023-05-12 56.79 57.00 56.01 56.12 0.0M
2023-05-11 57.57 57.57 56.50 56.68 0.0M
2023-05-10 57.64 57.71 57.64 57.71 0.0M
2023-05-09 58.22 58.96 57.93 58.93 0.0M
2023-05-08 60.46 60.46 59.19 59.21 0.0M
2023-05-05 59.49 59.73 59.12 59.47 0.0M
2023-05-04 59.47 59.47 58.34 58.40 0.0M
2023-05-03 60.36 60.36 58.96 59.09 0.0M
2023-05-02 60.83 60.83 59.57 60.81 0.0M
2023-05-01 60.28 61.51 60.28 61.47 0.0M
2023-04-28 60.05 61.24 60.05 60.55 0.0M
2023-04-27 60.70 60.86 58.99 59.99 0.0M
2023-04-26 59.23 59.66 58.53 58.53 0.0M
2023-04-25 60.84 60.99 59.08 59.08 0.0M
2023-04-24 61.75 62.15 61.27 61.78 0.0M
2023-04-21 60.39 60.98 60.13 60.98 0.0M
2023-04-20 63.10 63.13 60.49 60.66 0.0M
2023-04-19 63.59 63.59 63.50 63.50 0.0M
2023-04-18 63.00 63.27 62.86 63.27 0.0M
2023-04-17 60.98 62.12 60.98 62.12 0.0M
2023-04-14 61.98 62.30 60.53 60.70 0.0M
2023-04-13 60.71 62.09 60.14 62.09 0.0M
2023-04-12 61.88 62.17 60.54 60.54 0.0M
2023-04-11 60.67 61.39 60.58 60.58 0.0M
2023-04-10 60.54 60.60 60.26 60.26 0.0M
2023-04-06 59.43 59.57 59.25 59.49 0.0M
2023-04-05 60.14 60.14 59.49 60.05 0.0M
2023-04-04 63.05 63.05 59.94 60.45 0.0M
2023-04-03 63.61 63.94 62.79 63.02 0.0M
2023-03-31 62.29 63.05 62.29 62.89 0.0M
2023-03-30 62.26 62.63 61.65 61.92 0.0M
2023-03-29 62.33 62.33 61.74 61.74 0.0M
2023-03-28 61.41 61.96 61.25 61.51 0.0M
2023-03-27 60.87 61.38 60.87 61.09 0.0M
2023-03-24 60.66 60.66 59.93 60.49 0.0M
2023-03-23 63.50 63.50 61.50 61.94 0.0M
2023-03-22 63.97 63.97 62.44 62.60 0.0M
2023-03-21 64.28 64.29 63.26 64.26 0.0M
2023-03-20 61.49 62.36 61.49 62.16 0.0M
2023-03-17 61.17 61.17 60.17 60.66 0.0M
2023-03-16 59.36 62.73 59.13 61.83 0.0M
2023-03-15 61.97 61.97 59.36 60.93 0.0M
2023-03-14 66.05 66.05 63.67 64.18 0.0M
2023-03-13 66.02 66.23 64.07 64.82 0.0M
2023-03-10 66.80 67.38 65.85 66.04 0.0M
2023-03-09 69.95 69.95 67.44 67.94 0.0M
2023-03-08 70.75 70.75 69.34 69.68 0.0M
2023-03-07 70.38 70.74 69.61 69.62 0.0M
2023-03-06 73.17 73.17 70.51 70.75 0.0M
2023-03-03 73.67 74.40 72.80 74.02 0.0M
2023-03-02 70.60 74.48 70.50 74.18 0.0M
2023-03-01 70.56 72.00 70.56 71.21 0.0M
2023-02-28 68.04 68.87 67.75 68.75 0.0M
2023-02-27 67.45 67.55 66.88 67.50 0.0M
2023-02-24 63.87 66.86 63.49 66.84 0.0M
2023-02-23 65.42 65.50 64.40 64.61 0.0M
2023-02-22 65.21 65.51 64.49 64.73 0.0M
2023-02-21 64.81 64.95 64.25 64.70 0.0M
2023-02-17 66.00 66.00 64.53 65.00 0.0M
2023-02-16 67.01 67.76 66.76 66.85 0.0M
2023-02-15 67.40 68.10 67.18 68.10 0.0M
2023-02-14 67.50 68.54 66.98 68.54 0.0M
2023-02-13 68.79 68.97 67.83 67.83 0.0M
2023-02-10 67.94 68.53 67.40 68.51 0.0M
2023-02-09 70.50 71.32 68.34 68.63 0.0M
2023-02-08 70.69 71.30 69.22 70.69 0.0M
2023-02-07 69.04 70.50 68.96 70.15 0.0M
2023-02-06 67.86 69.27 67.38 68.50 0.0M
2023-02-03 65.40 68.50 65.40 67.43 0.0M
2023-02-02 64.13 65.64 62.36 62.78 0.0M
2023-02-01 62.92 65.50 62.74 65.16 0.1M
2023-01-31 61.48 63.20 61.48 63.01 0.0M
2023-01-30 61.22 62.11 61.22 61.79 0.0M
2023-01-27 61.39 62.02 61.06 61.59 0.0M
2023-01-26 59.86 60.58 59.58 60.33 0.0M
2023-01-25 59.43 59.92 59.11 59.42 0.0M
2023-01-24 59.86 60.90 59.86 60.24 0.0M
2023-01-23 60.47 60.74 60.39 60.74 0.0M
2023-01-20 59.61 61.00 59.60 60.74 0.0M
2023-01-19 59.01 59.90 59.00 59.90 0.0M
2023-01-18 60.71 61.58 59.70 59.70 0.0M
2023-01-17 60.03 60.09 59.29 59.69 0.0M
2023-01-16 59.48 59.72 59.46 59.72 0.0M
2023-01-13 59.44 59.87 59.20 59.79 0.0M
2023-01-12 58.55 59.78 58.55 59.78 0.0M
2023-01-11 57.08 58.52 57.08 58.43 0.0M
2023-01-10 57.24 57.24 56.29 56.72 0.0M
2023-01-09 56.09 57.43 55.92 57.41 0.0M
2023-01-06 53.37 55.70 52.78 55.56 0.0M
2023-01-05 49.76 52.01 49.76 52.01 0.0M
2023-01-04 50.41 50.71 49.84 49.89 0.0M
2023-01-03 51.91 51.91 50.70 50.70 0.0M