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 51.33 51.50 51.33 51.39 2.9K
09:31 51.13 51.13 51.10 51.10 2.3K
09:32 50.86 50.86 50.86 50.86 0.1K
09:33 50.82 50.82 50.82 50.82 0.3K
09:35 50.44 50.44 50.37 50.37 1.8K
09:37 50.50 50.55 50.50 50.52 2.4K
09:39 50.53 50.53 50.37 50.37 0.4K
09:40 50.31 50.40 50.28 50.32 1.5K
09:41 50.25 50.25 50.25 50.25 0.4K
09:42 50.35 50.58 50.35 50.58 1.2K
09:43 50.65 50.68 50.65 50.68 0.5K
09:44 50.61 50.61 50.56 50.56 1.6K
09:45 50.67 50.79 50.67 50.79 0.4K
09:46 50.76 50.76 50.76 50.76 0.1K
09:47 50.70 50.78 50.69 50.78 1.0K
09:48 50.77 50.77 50.67 50.67 0.4K
09:50 50.66 50.78 50.64 50.78 1.2K
09:51 50.87 50.94 50.87 50.94 0.4K
09:52 50.95 50.95 50.95 50.95 0.2K
09:54 51.00 51.00 51.00 51.00 0.1K
09:55 51.06 51.06 51.01 51.01 0.4K
09:57 51.00 51.00 50.90 50.90 1.0K
09:59 50.90 50.96 50.90 50.96 0.8K
10:00 50.96 50.96 50.96 50.96 0.3K
10:01 50.97 50.97 50.96 50.96 0.2K
10:02 50.87 50.87 50.87 50.87 0.3K
10:03 50.94 50.94 50.94 50.94 0.7K
10:07 51.06 51.18 51.06 51.06 1.8K
10:08 51.11 51.11 51.10 51.10 0.3K
10:09 51.12 51.14 51.09 51.09 0.8K
10:13 51.02 51.02 51.02 51.02 0.5K
10:16 51.06 51.06 51.06 51.06 0.2K
10:18 51.00 51.00 51.00 51.00 0.1K
10:21 51.05 51.06 51.04 51.06 1.0K
10:22 50.97 50.97 50.97 50.97 0.4K
10:23 50.97 50.97 50.94 50.94 0.6K
10:24 50.83 50.83 50.82 50.82 0.3K
10:25 50.80 50.87 50.80 50.87 0.3K
10:27 50.90 50.93 50.90 50.93 0.4K
10:28 50.96 50.96 50.96 50.96 0.2K
10:30 51.00 51.00 50.96 50.96 0.6K
10:31 50.96 50.96 50.92 50.92 0.7K
10:32 50.93 50.93 50.93 50.93 0.1K
10:33 50.92 51.02 50.92 51.02 1.6K
10:34 50.98 50.98 50.98 50.98 0.3K
10:36 50.91 50.94 50.91 50.94 1.0K
10:38 50.91 50.91 50.90 50.90 0.2K
10:40 50.88 50.88 50.88 50.88 0.2K
10:42 50.76 50.86 50.76 50.86 2.2K
10:44 50.82 50.82 50.82 50.82 0.9K
10:46 50.81 50.81 50.77 50.77 3.0K
10:47 50.73 50.73 50.73 50.73 0.4K
10:48 50.72 50.72 50.68 50.68 1.3K
10:49 50.61 50.61 50.61 50.61 0.1K
10:50 50.58 50.58 50.57 50.57 1.1K
10:51 50.57 50.66 50.57 50.66 0.9K
10:52 50.70 50.77 50.70 50.77 0.5K
10:53 50.74 50.74 50.74 50.74 0.1K
10:54 50.66 50.70 50.66 50.70 0.8K
10:56 50.72 50.72 50.72 50.72 0.2K
10:57 50.70 50.73 50.70 50.73 1.0K
10:58 50.76 50.79 50.73 50.73 1.3K
10:59 50.70 50.70 50.70 50.70 1.1K
11:01 50.65 50.65 50.65 50.65 0.1K
11:02 50.68 50.68 50.68 50.68 0.3K
11:03 50.65 50.65 50.63 50.63 0.3K
11:04 50.58 50.58 50.58 50.58 0.4K
11:06 50.62 50.69 50.62 50.69 1.2K
11:07 50.69 50.70 50.69 50.70 0.6K
11:08 50.67 50.67 50.67 50.67 0.1K
11:09 50.69 50.69 50.69 50.69 0.4K
11:10 50.71 50.75 50.71 50.75 0.5K
11:14 50.74 50.74 50.74 50.74 0.2K
11:15 50.77 50.77 50.69 50.69 0.4K
11:18 50.70 50.70 50.70 50.70 0.1K
11:20 50.70 50.70 50.68 50.68 0.8K
11:21 50.64 50.65 50.64 50.65 0.7K
11:22 50.64 50.71 50.64 50.71 1.2K
11:23 50.70 50.70 50.70 50.70 0.1K
11:26 50.75 50.82 50.75 50.82 1.7K
11:29 50.78 50.78 50.77 50.77 0.8K
11:30 50.78 50.78 50.78 50.78 0.3K
11:32 50.78 50.79 50.77 50.79 1.1K
11:33 50.79 50.88 50.79 50.88 0.8K
11:34 50.91 50.92 50.91 50.92 0.3K
11:35 51.02 51.02 51.02 51.02 0.3K
11:38 50.98 50.98 50.96 50.96 0.5K
11:39 50.97 50.98 50.97 50.98 0.7K
11:40 50.95 50.95 50.95 50.95 0.1K
11:41 50.98 50.98 50.98 50.98 0.1K
11:42 50.92 50.92 50.92 50.92 0.2K
11:43 50.84 50.84 50.84 50.84 0.1K
11:47 50.87 50.90 50.87 50.90 0.7K
11:50 50.86 50.86 50.86 50.86 0.3K
11:51 50.90 50.91 50.90 50.91 0.2K
11:53 50.87 50.87 50.86 50.86 0.4K
11:54 50.84 50.84 50.84 50.84 0.5K
11:57 50.86 50.86 50.82 50.82 0.6K
11:58 50.77 50.84 50.77 50.84 0.2K
12:01 50.80 50.81 50.80 50.81 1.3K
12:03 50.81 50.86 50.81 50.86 0.5K
12:06 50.85 50.85 50.81 50.81 0.7K
12:07 50.83 50.83 50.83 50.83 0.1K
12:08 50.81 50.81 50.81 50.81 0.1K
12:09 50.83 50.83 50.83 50.83 0.1K
12:10 50.83 50.83 50.83 50.83 0.1K
12:11 50.87 50.87 50.87 50.87 0.1K
12:13 50.83 50.83 50.83 50.83 0.4K
12:19 50.84 50.86 50.84 50.86 0.8K
12:20 50.87 50.87 50.87 50.87 0.1K
12:21 50.88 50.88 50.88 50.88 0.2K
12:23 50.86 50.86 50.86 50.86 0.2K
12:27 50.88 50.88 50.88 50.88 0.3K
12:28 50.88 50.89 50.88 50.89 0.2K
12:29 50.92 50.92 50.92 50.92 0.6K
12:36 50.89 50.89 50.89 50.89 0.1K
12:38 50.89 50.89 50.89 50.89 0.2K
12:40 50.87 50.91 50.87 50.91 0.5K
12:43 50.89 50.92 50.89 50.92 0.3K
12:45 50.89 50.96 50.89 50.96 0.6K
12:46 50.92 50.92 50.92 50.92 0.4K
12:47 50.89 50.89 50.89 50.89 0.1K
12:51 50.89 50.89 50.88 50.88 0.6K
12:53 50.86 50.87 50.86 50.87 0.7K
12:54 50.87 50.88 50.87 50.88 0.3K
12:55 50.88 50.88 50.88 50.88 0.7K
12:57 50.94 50.94 50.94 50.94 0.7K
12:58 50.89 50.89 50.89 50.89 0.9K
12:59 50.85 50.85 50.85 50.85 0.7K
13:00 50.87 50.87 50.86 50.86 4.2K
13:01 50.89 50.89 50.89 50.89 0.9K
13:02 50.82 50.82 50.82 50.82 1.5K
13:03 50.77 50.77 50.77 50.77 0.1K
13:05 50.78 50.78 50.77 50.77 0.8K
13:08 50.74 50.74 50.70 50.70 1.8K
13:09 50.72 50.75 50.72 50.75 0.7K
13:10 50.76 50.77 50.76 50.77 0.3K
13:12 50.80 50.82 50.80 50.82 0.2K
13:13 50.83 50.83 50.83 50.83 0.4K
13:15 50.88 50.88 50.88 50.88 0.2K
13:16 50.84 50.84 50.83 50.83 1.1K
13:17 50.80 50.80 50.79 50.79 0.3K
13:19 50.83 50.83 50.83 50.83 0.1K
13:20 50.83 50.84 50.81 50.84 0.7K
13:21 50.82 50.82 50.82 50.82 1.5K
13:22 50.83 50.83 50.82 50.82 0.3K
13:23 50.82 50.84 50.82 50.82 0.7K
13:24 50.81 50.81 50.81 50.81 0.2K
13:25 50.82 50.83 50.81 50.83 0.5K
13:27 50.83 50.83 50.83 50.83 0.1K
13:28 50.82 50.82 50.81 50.81 0.5K
13:30 50.79 50.79 50.76 50.77 1.0K
13:31 50.81 50.81 50.81 50.81 0.1K
13:33 50.80 50.85 50.79 50.85 2.0K
13:34 50.84 50.86 50.84 50.86 0.7K
13:35 50.88 50.89 50.87 50.87 0.5K
13:39 50.87 50.87 50.87 50.87 0.6K
13:40 50.90 50.90 50.90 50.90 0.6K
13:41 50.89 50.89 50.89 50.89 0.4K
13:42 50.94 50.94 50.94 50.94 0.5K
13:45 50.98 50.98 50.97 50.98 0.9K
13:46 50.97 50.98 50.96 50.98 0.6K
13:47 50.97 50.99 50.97 50.99 1.9K
13:48 51.00 51.05 51.00 51.05 0.7K
13:49 51.07 51.07 51.07 51.07 0.6K
13:50 51.06 51.06 51.06 51.06 0.4K
13:51 51.03 51.03 51.03 51.03 0.1K
13:52 51.02 51.02 51.02 51.02 0.1K
13:53 50.96 50.99 50.96 50.99 0.4K
13:56 51.03 51.04 51.03 51.04 0.7K
13:57 51.00 51.00 51.00 51.00 0.2K
13:58 51.00 51.00 51.00 51.00 0.1K
13:59 51.03 51.03 51.03 51.03 0.3K
14:00 51.05 51.05 51.05 51.05 0.3K
14:01 51.04 51.04 51.03 51.04 0.4K
14:03 51.04 51.04 51.03 51.03 0.2K
14:04 51.06 51.10 51.06 51.10 0.7K
14:05 51.11 51.11 51.11 51.11 0.1K
14:07 51.11 51.11 51.08 51.08 0.6K
14:08 51.08 51.08 51.08 51.08 0.1K
14:11 51.06 51.08 51.06 51.08 0.3K
14:14 51.09 51.09 51.09 51.09 0.3K
14:15 51.07 51.07 51.07 51.07 0.2K
14:16 51.10 51.10 51.10 51.10 0.5K
14:17 51.12 51.16 51.12 51.16 0.7K
14:18 51.15 51.20 51.15 51.20 0.7K
14:20 51.24 51.26 51.23 51.26 0.8K
14:21 51.22 51.26 51.22 51.26 0.3K
14:22 51.25 51.25 51.25 51.25 0.3K
14:23 51.23 51.23 51.22 51.22 0.4K
14:25 51.21 51.21 51.20 51.20 0.4K
14:27 51.23 51.26 51.23 51.26 0.7K
14:28 51.23 51.23 51.22 51.22 0.2K
14:30 51.21 51.21 51.17 51.17 0.4K
14:31 51.21 51.21 51.21 51.21 0.3K
14:32 51.28 51.28 51.28 51.28 0.3K
14:33 51.24 51.24 51.24 51.24 0.1K
14:35 51.25 51.26 51.24 51.24 0.4K
14:36 51.26 51.26 51.20 51.20 0.4K
14:39 51.12 51.12 51.12 51.12 0.1K
14:42 51.13 51.13 51.13 51.13 0.1K
14:43 51.12 51.12 51.10 51.10 1.0K
14:45 51.13 51.13 51.13 51.13 0.1K
14:46 51.14 51.14 51.14 51.14 0.4K
14:48 51.12 51.16 51.12 51.16 0.3K
14:49 51.16 51.16 51.14 51.14 0.5K
14:51 51.11 51.11 51.11 51.11 0.4K
14:54 51.12 51.14 51.12 51.14 5.6K
14:55 51.16 51.17 51.14 51.15 1.2K
14:56 51.19 51.19 51.09 51.09 2.0K
14:57 51.08 51.08 51.08 51.08 0.2K
14:58 51.07 51.09 51.07 51.08 0.4K
14:59 51.11 51.11 51.11 51.11 0.3K
15:01 51.13 51.13 51.13 51.13 0.6K
15:02 51.19 51.19 51.19 51.19 0.5K
15:03 51.20 51.20 51.18 51.18 0.7K
15:05 51.18 51.18 51.18 51.18 0.8K
15:08 51.19 51.19 51.18 51.19 1.0K
15:09 51.19 51.19 51.18 51.18 0.5K
15:10 51.20 51.20 51.20 51.20 1.2K
15:11 51.21 51.21 51.19 51.19 1.7K
15:13 51.20 51.20 51.19 51.19 2.1K
15:14 51.17 51.17 51.16 51.16 2.4K
15:15 51.16 51.17 51.16 51.17 1.8K
15:16 51.19 51.19 51.19 51.19 0.3K
15:17 51.20 51.20 51.16 51.16 1.5K
15:18 51.20 51.20 51.20 51.20 0.7K
15:19 51.21 51.21 51.20 51.20 0.7K
15:22 51.20 51.23 51.20 51.22 2.1K
15:24 51.22 51.22 51.20 51.20 3.5K
15:25 51.20 51.23 51.20 51.23 0.7K
15:26 51.20 51.20 51.20 51.20 0.3K
15:27 51.23 51.23 51.22 51.22 1.1K
15:28 51.21 51.21 51.21 51.21 0.1K
15:29 51.22 51.24 51.22 51.24 0.7K
15:30 51.23 51.23 51.23 51.23 0.3K
15:31 51.24 51.24 51.24 51.24 0.5K
15:32 51.30 51.30 51.19 51.19 2.2K
15:35 51.20 51.20 51.20 51.20 0.7K
15:37 51.21 51.21 51.19 51.19 0.4K
15:38 51.21 51.24 51.21 51.24 1.0K
15:39 51.25 51.29 51.25 51.26 4.1K
15:40 51.23 51.25 51.23 51.25 1.7K
15:41 51.27 51.30 51.27 51.30 1.0K
15:43 51.34 51.42 51.34 51.40 2.3K
15:44 51.36 51.36 51.36 51.36 0.4K
15:45 51.35 51.38 51.34 51.37 4.2K
15:46 51.38 51.38 51.38 51.38 0.2K
15:47 51.35 51.36 51.35 51.36 1.1K
15:48 51.37 51.38 51.37 51.37 1.4K
15:49 51.36 51.36 51.27 51.27 1.9K
15:50 51.38 51.39 51.35 51.35 6.8K
15:51 51.32 51.34 51.32 51.34 4.1K
15:52 51.36 51.40 51.36 51.39 3.9K
15:53 51.39 51.42 51.38 51.42 4.9K
15:54 51.42 51.42 51.35 51.35 7.4K
15:55 51.40 51.44 51.37 51.37 6.8K
15:56 51.37 51.39 51.35 51.37 6.9K
15:57 51.38 51.38 51.30 51.30 2.7K
15:58 51.27 51.30 51.27 51.30 4.0K
15:59 51.31 51.31 51.29 51.29 3.9K
16:00 51.26 51.26 51.26 51.26 692.7K
16:01 51.26 51.26 51.26 51.26 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available