Methanex

MX
🏛️ canada →
54.73
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 49.24 49.24 49.02 49.02 2.6K
09:31 49.47 49.47 49.41 49.41 3.9K
09:34 49.44 49.44 49.44 49.44 0.2K
09:35 49.44 49.44 49.34 49.34 0.7K
09:36 49.34 49.34 49.34 49.34 0.1K
09:37 49.45 49.45 49.44 49.44 1.0K
09:38 49.59 49.59 49.59 49.59 1.0K
09:39 49.55 49.55 49.47 49.47 0.3K
09:40 49.45 49.46 49.45 49.46 0.6K
09:42 49.27 49.27 49.24 49.24 0.9K
09:45 49.29 49.35 49.29 49.35 0.3K
09:46 49.30 49.30 49.30 49.30 0.1K
09:48 49.34 49.51 49.34 49.51 1.0K
09:50 49.49 49.49 49.45 49.45 0.6K
09:51 49.55 49.55 49.55 49.55 0.3K
09:53 49.63 49.63 49.63 49.63 0.1K
09:54 49.71 49.71 49.71 49.71 0.3K
09:55 49.76 49.77 49.76 49.77 0.2K
09:58 49.80 49.80 49.73 49.73 0.9K
09:59 49.73 49.73 49.73 49.73 0.4K
10:00 49.81 49.93 49.81 49.93 1.1K
10:01 49.96 50.08 49.96 50.08 1.1K
10:02 50.02 50.03 49.94 50.03 1.2K
10:03 49.91 50.08 49.91 50.08 0.8K
10:04 50.01 50.13 50.01 50.13 0.7K
10:05 50.16 50.20 50.16 50.20 1.3K
10:06 50.20 50.24 50.19 50.20 1.2K
10:07 50.16 50.22 50.10 50.22 2.0K
10:08 50.10 50.12 50.10 50.12 1.1K
10:09 50.19 50.25 50.19 50.25 1.3K
10:10 50.28 50.28 50.20 50.20 0.6K
10:11 50.26 50.26 50.26 50.26 0.1K
10:13 50.28 50.28 50.19 50.19 0.6K
10:14 50.15 50.15 50.15 50.15 0.2K
10:15 50.10 50.10 50.10 50.10 0.4K
10:16 50.07 50.19 50.07 50.19 0.8K
10:17 50.21 50.21 50.21 50.21 0.1K
10:19 50.24 50.30 50.24 50.30 0.4K
10:20 50.22 50.35 50.21 50.35 1.0K
10:21 50.41 50.41 50.41 50.41 0.3K
10:24 50.39 50.41 50.39 50.41 1.0K
10:25 50.37 50.37 50.36 50.36 0.4K
10:27 50.41 50.41 50.41 50.41 1.0K
10:28 50.40 50.44 50.40 50.44 0.3K
10:29 50.38 50.38 50.33 50.33 1.0K
10:30 50.34 50.40 50.34 50.40 0.8K
10:31 50.33 50.33 50.33 50.33 0.2K
10:32 50.25 50.34 50.23 50.34 0.8K
10:33 50.40 50.40 50.36 50.36 0.3K
10:34 50.29 50.29 50.16 50.16 1.0K
10:35 50.17 50.17 50.17 50.17 0.1K
10:36 50.19 50.19 50.19 50.19 0.1K
10:38 50.24 50.24 50.24 50.24 0.9K
10:39 50.25 50.25 50.25 50.25 0.8K
10:42 50.16 50.24 50.16 50.24 1.5K
10:45 50.28 50.28 50.28 50.28 0.2K
10:46 50.30 50.35 50.30 50.35 0.4K
10:48 50.35 50.35 50.26 50.26 1.0K
10:49 50.18 50.18 50.18 50.18 0.1K
10:51 50.17 50.17 50.17 50.17 0.1K
10:54 50.18 50.26 50.18 50.26 0.7K
10:55 50.26 50.26 50.26 50.26 0.1K
10:56 50.26 50.30 50.26 50.30 0.3K
10:58 50.30 50.30 50.30 50.30 0.1K
10:59 50.34 50.34 50.34 50.34 0.1K
11:00 50.31 50.36 50.31 50.36 0.2K
11:02 50.39 50.39 50.39 50.39 0.4K
11:03 50.35 50.35 50.35 50.35 2.3K
11:04 50.45 50.45 50.45 50.45 1.1K
11:06 50.38 50.38 50.35 50.35 0.5K
11:07 50.35 50.35 50.35 50.35 1.6K
11:08 50.35 50.39 50.35 50.35 0.6K
11:09 50.35 50.35 50.35 50.35 0.2K
11:10 50.39 50.39 50.39 50.39 0.1K
11:12 50.35 50.44 50.35 50.44 1.9K
11:14 50.50 50.50 50.47 50.47 0.8K
11:15 50.53 50.53 50.53 50.53 0.3K
11:17 50.50 50.50 50.50 50.50 0.2K
11:19 50.52 50.53 50.52 50.52 0.6K
11:20 50.50 50.54 50.50 50.54 1.3K
11:24 50.57 50.57 50.52 50.52 1.5K
11:25 50.50 50.50 50.50 50.50 0.5K
11:28 50.50 50.50 50.50 50.50 0.5K
11:29 50.52 50.52 50.52 50.52 0.3K
11:30 50.55 50.55 50.55 50.55 0.3K
11:32 50.52 50.52 50.52 50.52 0.2K
11:33 50.57 50.57 50.52 50.52 0.4K
11:34 50.53 50.55 50.52 50.52 0.4K
11:35 50.55 50.55 50.55 50.55 0.1K
11:37 50.51 50.51 50.51 50.51 0.2K
11:38 50.55 50.55 50.55 50.55 0.3K
11:39 50.59 50.59 50.59 50.59 0.1K
11:40 50.60 50.61 50.60 50.61 0.8K
11:41 50.57 50.57 50.57 50.57 0.1K
11:42 50.62 50.63 50.62 50.63 0.4K
11:44 50.66 50.66 50.66 50.66 0.1K
11:46 50.66 50.66 50.66 50.66 0.1K
11:48 50.70 50.70 50.70 50.70 0.1K
11:49 50.62 50.69 50.62 50.69 0.6K
11:50 50.64 50.64 50.64 50.64 0.1K
11:54 50.70 50.70 50.70 50.70 0.3K
11:55 50.74 50.74 50.74 50.74 0.2K
11:57 50.70 50.70 50.70 50.70 1.1K
11:58 50.68 50.68 50.68 50.68 1.7K
12:00 50.69 50.69 50.66 50.66 0.4K
12:01 50.67 50.67 50.67 50.67 0.5K
12:02 50.64 50.70 50.64 50.70 2.2K
12:03 50.73 50.73 50.73 50.73 0.1K
12:04 50.75 50.75 50.72 50.72 0.3K
12:05 50.71 50.71 50.70 50.70 0.5K
12:09 50.59 50.59 50.59 50.59 1.5K
12:10 50.52 50.52 50.52 50.52 0.2K
12:11 50.52 50.52 50.43 50.43 1.1K
12:12 50.51 50.51 50.51 50.51 0.3K
12:13 50.55 50.55 50.55 50.55 0.2K
12:14 50.55 50.55 50.55 50.55 0.8K
12:15 50.58 50.58 50.58 50.58 0.1K
12:16 50.50 50.50 50.50 50.50 0.4K
12:20 50.49 50.49 50.49 50.49 0.1K
12:21 50.47 50.47 50.47 50.47 0.2K
12:22 50.48 50.48 50.45 50.48 0.6K
12:23 50.50 50.50 50.50 50.50 0.1K
12:24 50.50 50.50 50.50 50.50 0.1K
12:27 50.50 50.53 50.50 50.53 0.5K
12:28 50.54 50.56 50.54 50.56 0.2K
12:29 50.52 50.52 50.50 50.50 1.1K
12:30 50.50 50.50 50.49 50.49 1.1K
12:31 50.46 50.46 50.46 50.46 0.1K
12:34 50.45 50.54 50.45 50.54 0.5K
12:40 50.55 50.55 50.55 50.55 0.3K
12:41 50.58 50.66 50.58 50.66 2.8K
12:43 50.69 50.69 50.69 50.69 0.1K
12:44 50.63 50.66 50.63 50.63 1.0K
12:46 50.64 50.64 50.64 50.64 0.1K
12:48 50.64 50.64 50.48 50.52 5.7K
12:51 50.54 50.55 50.54 50.55 0.4K
12:52 50.53 50.53 50.53 50.53 0.6K
12:54 50.52 50.62 50.52 50.60 4.1K
12:55 50.61 50.61 50.61 50.61 0.1K
12:58 50.61 50.61 50.61 50.61 0.1K
12:59 50.60 50.60 50.60 50.60 0.2K
13:01 50.61 50.61 50.61 50.61 1.2K
13:03 50.64 50.66 50.64 50.66 0.7K
13:05 50.67 50.67 50.67 50.67 0.1K
13:06 50.69 50.69 50.69 50.69 0.1K
13:07 50.67 50.69 50.67 50.69 0.8K
13:08 50.71 50.71 50.71 50.71 0.1K
13:09 50.70 50.70 50.70 50.70 0.5K
13:10 50.70 50.70 50.70 50.70 0.1K
13:11 50.70 50.71 50.70 50.71 0.6K
13:12 50.71 50.71 50.71 50.71 0.2K
13:13 50.72 50.72 50.71 50.71 0.2K
13:14 50.71 50.73 50.69 50.73 0.5K
13:15 50.74 50.77 50.74 50.77 0.2K
13:16 50.76 50.76 50.70 50.70 1.0K
13:18 50.72 50.73 50.72 50.73 0.9K
13:19 50.74 50.74 50.74 50.74 0.5K
13:21 50.72 50.72 50.72 50.72 0.5K
13:22 50.74 50.74 50.74 50.74 0.8K
13:24 50.75 50.75 50.69 50.73 2.3K
13:26 50.74 50.74 50.74 50.74 0.1K
13:27 50.76 50.78 50.76 50.78 0.4K
13:28 50.74 50.74 50.74 50.74 0.3K
13:29 50.76 50.77 50.76 50.77 0.7K
13:32 50.75 50.82 50.75 50.82 2.0K
13:33 50.78 50.78 50.78 50.78 0.1K
13:36 50.81 50.81 50.81 50.81 0.1K
13:37 50.81 50.85 50.81 50.85 1.7K
13:38 50.86 50.87 50.86 50.87 0.3K
13:39 50.86 50.86 50.86 50.86 0.7K
13:40 50.88 50.88 50.88 50.88 1.7K
13:43 50.90 50.90 50.88 50.88 1.2K
13:44 50.91 50.91 50.91 50.91 0.2K
13:45 50.91 50.92 50.89 50.89 0.7K
13:46 50.90 50.90 50.90 50.90 0.5K
13:47 50.91 50.91 50.91 50.91 0.7K
13:48 50.91 50.91 50.90 50.90 0.6K
13:49 50.90 50.90 50.90 50.90 1.0K
13:50 50.92 50.92 50.85 50.85 3.0K
13:51 50.87 50.87 50.81 50.81 1.0K
13:53 50.86 50.87 50.86 50.87 0.4K
13:54 50.88 50.88 50.88 50.88 0.1K
13:55 50.87 50.89 50.87 50.89 0.2K
13:56 50.89 50.90 50.86 50.86 2.1K
13:57 50.86 50.86 50.86 50.86 0.3K
13:58 50.86 50.87 50.86 50.87 0.4K
14:00 50.90 50.98 50.90 50.98 2.9K
14:02 50.98 50.98 50.89 50.89 2.2K
14:03 50.92 50.94 50.92 50.94 0.2K
14:04 50.94 50.94 50.94 50.94 0.1K
14:05 50.95 50.96 50.95 50.96 0.7K
14:06 50.97 51.00 50.97 51.00 0.4K
14:08 51.02 51.02 51.02 51.02 0.1K
14:09 51.03 51.03 51.00 51.00 3.5K
14:10 51.00 51.00 51.00 51.00 0.6K
14:11 51.01 51.02 51.01 51.02 1.0K
14:14 51.04 51.04 51.04 51.04 0.9K
14:15 51.05 51.05 51.05 51.05 2.2K
14:16 51.07 51.10 51.07 51.10 1.5K
14:18 51.13 51.14 51.13 51.14 0.2K
14:19 51.14 51.14 51.14 51.14 0.2K
14:20 51.13 51.16 51.13 51.15 1.1K
14:21 51.17 51.17 51.10 51.10 1.8K
14:22 51.14 51.14 51.14 51.14 0.2K
14:23 51.14 51.14 51.14 51.14 0.1K
14:24 51.15 51.17 51.15 51.17 0.5K
14:25 51.17 51.19 51.17 51.19 0.5K
14:27 51.20 51.20 51.15 51.17 0.9K
14:28 51.17 51.17 51.17 51.17 0.2K
14:29 51.17 51.20 51.17 51.20 0.6K
14:30 51.20 51.20 51.20 51.20 0.2K
14:31 51.22 51.26 51.22 51.26 1.4K
14:32 51.27 51.27 51.27 51.27 0.3K
14:33 51.33 51.37 51.33 51.37 0.4K
14:34 51.38 51.38 51.34 51.34 0.4K
14:35 51.33 51.33 51.22 51.22 2.6K
14:36 51.22 51.22 51.22 51.22 0.2K
14:38 51.26 51.29 51.26 51.29 1.3K
14:39 51.31 51.31 51.31 51.31 0.4K
14:40 51.30 51.30 51.30 51.30 0.1K
14:41 51.27 51.27 51.27 51.27 0.7K
14:42 51.28 51.29 51.28 51.29 0.5K
14:43 51.29 51.30 51.29 51.30 0.4K
14:44 51.31 51.32 51.31 51.32 0.3K
14:45 51.30 51.30 51.28 51.30 2.7K
14:47 51.33 51.33 51.33 51.33 0.4K
14:48 51.28 51.28 51.26 51.27 1.4K
14:49 51.27 51.27 51.27 51.27 0.1K
14:50 51.27 51.27 51.27 51.27 1.0K
14:51 51.24 51.25 51.22 51.23 2.4K
14:52 51.23 51.25 51.23 51.25 0.3K
14:53 51.26 51.26 51.16 51.16 1.3K
14:54 51.16 51.19 51.16 51.17 0.7K
14:55 51.16 51.16 51.12 51.12 4.2K
14:56 51.11 51.11 51.11 51.11 0.3K
14:57 51.08 51.08 51.00 51.03 1.1K
14:58 51.00 51.00 50.93 50.97 1.5K
14:59 50.92 50.97 50.92 50.97 0.9K
15:00 50.94 50.97 50.92 50.95 2.0K
15:01 50.92 50.94 50.92 50.94 0.4K
15:02 50.94 50.99 50.94 50.98 1.3K
15:03 50.96 50.97 50.92 50.92 0.9K
15:04 50.94 50.98 50.94 50.98 0.8K
15:05 51.00 51.02 51.00 51.02 0.9K
15:06 51.05 51.08 51.05 51.08 0.3K
15:07 51.09 51.09 51.09 51.09 0.2K
15:08 51.08 51.08 51.08 51.08 0.3K
15:09 51.07 51.07 51.03 51.03 3.0K
15:10 50.99 50.99 50.99 50.99 0.2K
15:11 51.00 51.02 51.00 51.02 0.8K
15:12 51.03 51.03 50.96 50.96 0.5K
15:13 50.96 50.96 50.96 50.96 1.1K
15:14 50.92 50.92 50.88 50.88 1.7K
15:15 50.90 50.91 50.90 50.91 0.7K
15:17 50.90 50.94 50.90 50.94 0.8K
15:18 50.94 50.95 50.94 50.95 0.5K
15:19 50.97 50.97 50.97 50.97 0.1K
15:20 50.98 50.98 50.92 50.92 5.0K
15:21 50.93 50.95 50.93 50.95 0.5K
15:22 50.92 50.92 50.92 50.92 1.0K
15:23 50.94 50.94 50.87 50.87 1.6K
15:25 50.85 50.86 50.82 50.86 1.4K
15:27 50.81 50.81 50.81 50.81 1.4K
15:28 50.90 50.90 50.90 50.90 2.2K
15:29 50.86 50.88 50.86 50.88 0.3K
15:30 50.89 50.89 50.89 50.89 0.4K
15:31 50.91 50.95 50.91 50.95 0.2K
15:32 51.00 51.01 51.00 51.01 0.7K
15:33 50.99 50.99 50.99 50.99 0.1K
15:35 51.08 51.08 51.07 51.07 0.9K
15:36 51.08 51.08 51.08 51.08 2.4K
15:37 51.14 51.21 51.14 51.21 0.6K
15:38 51.20 51.20 51.17 51.19 2.4K
15:39 51.18 51.18 51.17 51.17 0.2K
15:40 51.16 51.21 51.16 51.21 1.8K
15:41 51.22 51.23 51.21 51.23 1.0K
15:42 51.23 51.23 51.16 51.16 6.2K
15:44 51.16 51.17 51.16 51.17 0.4K
15:45 51.17 51.17 51.14 51.14 1.7K
15:46 51.12 51.12 51.12 51.12 1.0K
15:48 51.14 51.17 51.13 51.17 2.7K
15:49 51.17 51.17 51.17 51.17 0.4K
15:50 51.15 51.15 51.09 51.13 5.3K
15:51 51.12 51.12 51.08 51.08 2.3K
15:52 51.09 51.14 51.09 51.14 1.1K
15:53 51.15 51.15 51.15 51.15 0.3K
15:54 51.11 51.11 51.06 51.06 4.5K
15:55 51.09 51.09 51.02 51.02 6.1K
15:56 51.04 51.12 51.04 51.12 1.5K
15:57 51.11 51.11 51.06 51.08 5.7K
15:58 51.09 51.11 51.05 51.06 4.0K
15:59 51.08 51.09 51.02 51.06 4.5K
16:00 51.06 51.06 51.06 51.06 14.5K
16:01 51.06 51.06 51.06 51.06 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available