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 51.27 51.50 51.25 51.25 2.9K
09:31 51.58 51.58 51.58 51.58 1.9K
09:34 51.51 51.51 51.51 51.51 0.1K
09:36 51.47 51.47 51.47 51.47 0.5K
09:40 51.21 51.30 51.21 51.22 2.6K
09:42 50.99 50.99 50.99 50.99 1.8K
09:43 50.94 51.07 50.94 51.07 1.8K
09:44 51.06 51.08 51.06 51.08 0.9K
09:45 51.19 51.19 51.10 51.15 0.7K
09:47 51.14 51.14 51.14 51.14 0.2K
09:49 51.12 51.13 51.12 51.13 2.1K
09:50 51.19 51.32 51.19 51.32 1.3K
09:51 51.27 51.32 51.27 51.32 1.0K
09:52 51.27 51.27 51.24 51.24 0.4K
09:54 51.25 51.30 51.25 51.30 1.2K
09:58 51.31 51.33 51.31 51.33 0.7K
09:59 51.34 51.38 51.34 51.38 0.4K
10:00 51.41 51.42 51.41 51.41 0.4K
10:01 51.49 51.50 51.49 51.50 0.4K
10:02 51.52 51.52 51.52 51.52 0.2K
10:04 51.49 51.55 51.49 51.55 0.6K
10:06 51.55 51.55 51.47 51.47 2.9K
10:08 51.52 51.60 51.52 51.60 1.3K
10:09 51.65 51.71 51.65 51.71 1.7K
10:10 51.67 51.67 51.67 51.67 0.1K
10:13 51.71 51.71 51.71 51.71 0.2K
10:14 51.75 51.84 51.74 51.84 0.9K
10:15 51.86 51.86 51.86 51.86 0.3K
10:16 51.87 51.87 51.78 51.78 0.8K
10:19 51.82 51.82 51.82 51.82 0.4K
10:25 51.69 51.69 51.65 51.65 1.3K
10:28 51.60 51.60 51.60 51.60 0.8K
10:29 51.64 51.66 51.64 51.66 1.0K
10:30 51.67 51.72 51.63 51.63 2.1K
10:32 51.67 51.67 51.67 51.67 0.1K
10:33 51.68 51.68 51.68 51.68 0.1K
10:35 51.65 51.65 51.65 51.65 0.6K
10:37 51.62 51.62 51.62 51.62 0.2K
10:40 51.55 51.61 51.55 51.61 0.9K
10:41 51.61 51.63 51.47 51.47 1.8K
10:42 51.49 51.54 51.49 51.54 1.1K
10:44 51.54 51.54 51.50 51.50 0.2K
10:45 51.53 51.54 51.53 51.54 0.3K
10:46 51.54 51.54 51.54 51.54 0.4K
10:49 51.50 51.50 51.50 51.50 1.0K
10:50 51.49 51.49 51.49 51.49 0.1K
10:54 51.39 51.39 51.39 51.39 0.6K
11:00 51.40 51.41 51.40 51.41 1.2K
11:01 51.45 51.46 51.45 51.46 0.5K
11:02 51.46 51.46 51.46 51.46 0.1K
11:11 51.20 51.20 51.20 51.20 0.1K
11:16 51.14 51.14 51.14 51.14 0.4K
11:18 51.20 51.20 51.20 51.20 2.1K
11:21 51.23 51.23 51.23 51.23 0.1K
11:22 51.22 51.22 51.13 51.13 0.7K
11:26 51.11 51.20 51.11 51.20 2.3K
11:29 51.15 51.19 51.15 51.19 1.3K
11:34 51.19 51.23 51.19 51.23 2.7K
11:35 51.17 51.17 51.17 51.17 0.6K
11:37 51.17 51.17 51.17 51.17 0.2K
11:38 51.17 51.18 51.17 51.18 1.1K
11:42 51.16 51.16 51.16 51.16 0.1K
11:43 51.20 51.20 51.20 51.20 0.4K
11:48 51.10 51.10 51.10 51.10 0.5K
11:49 51.07 51.07 51.07 51.07 0.2K
11:51 50.98 50.98 50.98 50.98 0.3K
11:52 50.96 50.96 50.96 50.96 1.1K
11:53 51.04 51.04 51.04 51.04 2.5K
11:54 51.05 51.05 51.05 51.05 0.1K
11:55 51.01 51.01 51.01 51.01 0.1K
11:56 51.05 51.05 51.02 51.02 0.9K
11:57 51.04 51.04 51.04 51.04 0.2K
11:58 51.04 51.04 51.00 51.00 0.5K
12:00 51.02 51.02 51.02 51.02 0.2K
12:01 51.00 51.00 51.00 51.00 0.9K
12:02 51.01 51.01 51.01 51.01 0.2K
12:03 51.03 51.04 51.03 51.04 0.4K
12:04 51.18 51.18 51.18 51.18 4.3K
12:05 51.15 51.15 51.15 51.15 0.2K
12:06 51.15 51.15 51.15 51.15 0.1K
12:09 51.13 51.13 51.12 51.12 0.2K
12:11 51.09 51.09 51.09 51.09 0.1K
12:13 51.10 51.11 51.10 51.11 0.3K
12:15 51.09 51.10 51.09 51.10 0.8K
12:19 51.18 51.18 51.18 51.18 0.1K
12:20 51.10 51.10 51.10 51.10 0.9K
12:21 51.10 51.10 51.10 51.10 0.4K
12:22 51.11 51.11 51.11 51.11 0.1K
12:25 51.10 51.10 51.10 51.10 1.1K
12:26 51.10 51.10 51.10 51.10 1.6K
12:29 51.10 51.22 51.10 51.22 5.7K
12:32 51.21 51.21 51.21 51.21 0.1K
12:33 51.20 51.24 51.20 51.24 3.0K
12:35 51.19 51.26 51.19 51.26 3.0K
12:37 51.23 51.23 51.16 51.20 5.4K
12:38 51.19 51.20 51.17 51.20 0.6K
12:39 51.15 51.16 51.14 51.16 4.1K
12:40 51.11 51.14 51.05 51.05 2.0K
12:41 51.03 51.07 51.00 51.00 1.7K
12:42 51.00 51.00 51.00 51.00 0.7K
12:43 51.01 51.02 51.01 51.02 0.8K
12:45 51.06 51.09 51.06 51.09 0.8K
12:46 51.08 51.08 51.06 51.06 0.2K
12:47 51.07 51.07 51.07 51.07 0.5K
12:48 51.01 51.01 51.01 51.01 0.5K
12:49 51.09 51.09 51.09 51.09 0.4K
12:50 51.10 51.10 51.10 51.10 0.7K
12:53 51.05 51.10 51.05 51.10 2.7K
12:54 51.09 51.09 51.09 51.09 0.1K
12:55 51.09 51.09 51.09 51.09 0.6K
12:56 51.09 51.09 51.09 51.09 0.4K
12:57 51.08 51.08 51.01 51.01 0.9K
13:00 50.99 51.01 50.99 51.01 2.8K
13:01 51.01 51.01 51.01 51.01 0.2K
13:02 51.00 51.03 51.00 51.03 1.6K
13:03 50.99 50.99 50.99 50.99 1.1K
13:05 51.02 51.05 50.95 50.95 1.8K
13:09 50.96 51.00 50.96 51.00 1.6K
13:10 51.02 51.05 51.02 51.05 0.7K
13:12 51.06 51.06 51.06 51.06 0.2K
13:13 51.01 51.01 51.01 51.01 0.4K
13:14 51.01 51.01 51.01 51.01 0.6K
13:15 51.04 51.04 51.04 51.04 0.1K
13:16 51.06 51.07 51.06 51.07 0.8K
13:18 50.97 50.97 50.97 50.97 0.5K
13:19 50.92 50.92 50.92 50.92 0.9K
13:22 50.92 50.92 50.92 50.92 3.2K
13:23 50.92 50.92 50.92 50.92 0.8K
13:26 50.79 50.79 50.79 50.79 1.3K
13:28 50.81 50.81 50.81 50.81 0.6K
13:29 50.79 50.79 50.79 50.79 0.1K
13:30 50.83 50.84 50.83 50.84 1.0K
13:31 50.86 50.88 50.86 50.88 0.7K
13:35 50.80 50.80 50.80 50.80 0.1K
13:37 50.74 50.80 50.74 50.78 1.9K
13:40 50.83 50.86 50.83 50.86 1.5K
13:41 50.80 50.80 50.80 50.80 0.1K
13:42 50.70 50.70 50.70 50.70 0.4K
13:46 50.57 50.63 50.57 50.63 0.9K
13:47 50.51 50.53 50.51 50.53 0.5K
13:50 50.37 50.37 50.37 50.37 0.2K
13:51 50.28 50.28 50.25 50.25 0.6K
13:52 50.24 50.24 50.23 50.23 0.4K
13:53 50.22 50.25 50.22 50.25 2.0K
13:54 50.25 50.26 50.25 50.26 1.2K
13:55 50.23 50.23 50.23 50.23 0.1K
13:56 50.23 50.23 50.23 50.23 1.8K
13:57 50.28 50.28 50.28 50.28 0.7K
13:58 50.30 50.30 50.30 50.30 0.6K
14:00 50.26 50.29 50.23 50.29 5.3K
14:01 50.22 50.22 50.19 50.19 1.0K
14:03 50.16 50.16 49.88 49.88 10.9K
14:04 49.85 49.85 49.78 49.78 0.4K
14:05 49.80 49.80 49.78 49.78 1.5K
14:06 49.82 49.82 49.82 49.82 0.8K
14:07 49.85 49.85 49.81 49.81 0.8K
14:08 49.82 49.82 49.82 49.82 0.2K
14:09 49.87 49.90 49.87 49.90 2.3K
14:10 49.89 49.97 49.89 49.95 2.2K
14:12 49.90 49.90 49.79 49.79 0.6K
14:13 49.78 49.78 49.61 49.72 0.6K
14:15 49.73 49.73 49.73 49.73 0.1K
14:16 49.66 49.66 49.66 49.66 0.6K
14:17 49.63 49.63 49.63 49.63 1.7K
14:18 49.55 49.55 49.53 49.53 0.4K
14:19 49.53 49.53 49.47 49.47 2.1K
14:21 49.41 49.41 49.41 49.41 1.6K
14:22 49.35 49.35 49.29 49.29 1.0K
14:23 49.28 49.28 49.28 49.28 0.1K
14:25 49.21 49.24 49.21 49.24 2.1K
14:26 49.26 49.26 49.26 49.26 0.5K
14:28 49.27 49.27 49.20 49.20 2.8K
14:29 49.20 49.30 49.20 49.30 10.9K
14:30 49.32 49.35 49.31 49.31 0.8K
14:32 49.23 49.23 49.23 49.23 0.3K
14:34 49.28 49.38 49.28 49.38 1.4K
14:35 49.39 49.39 49.39 49.39 0.4K
14:36 49.39 49.39 49.39 49.39 0.1K
14:37 49.36 49.36 49.36 49.36 0.2K
14:38 49.44 49.47 49.41 49.41 1.4K
14:39 49.47 49.52 49.47 49.49 1.6K
14:40 49.52 49.52 49.41 49.41 1.2K
14:43 49.38 49.38 49.38 49.38 0.1K
14:44 49.41 49.42 49.41 49.42 0.8K
14:45 49.29 49.29 49.29 49.29 4.4K
14:46 49.28 49.32 49.28 49.32 0.3K
14:50 49.20 49.20 49.05 49.05 15.9K
14:51 49.09 49.09 49.06 49.06 0.4K
14:53 49.00 49.03 48.97 49.03 2.9K
14:55 49.00 49.01 48.91 48.91 3.6K
14:56 48.86 48.86 48.82 48.82 0.2K
14:58 48.85 48.89 48.85 48.89 2.0K
14:59 48.81 48.96 48.80 48.96 2.6K
15:00 49.02 49.07 49.02 49.07 1.5K
15:01 49.11 49.11 49.10 49.10 0.5K
15:03 49.06 49.06 48.99 48.99 0.9K
15:05 49.05 49.05 49.05 49.05 1.2K
15:06 49.10 49.10 49.10 49.10 0.2K
15:07 49.07 49.07 49.03 49.04 0.8K
15:09 49.14 49.14 49.11 49.11 1.4K
15:10 49.08 49.08 49.07 49.07 0.3K
15:12 49.07 49.08 49.07 49.08 0.3K
15:13 49.04 49.11 49.04 49.11 1.0K
15:15 49.08 49.08 49.00 49.00 0.7K
15:17 48.97 48.98 48.97 48.98 0.3K
15:18 49.02 49.02 49.02 49.02 1.0K
15:22 48.98 48.98 48.87 48.91 2.7K
15:23 48.95 48.95 48.93 48.93 0.6K
15:24 48.95 48.96 48.95 48.96 0.5K
15:25 48.91 48.91 48.91 48.91 0.3K
15:26 48.91 48.93 48.91 48.91 1.4K
15:28 48.94 48.94 48.94 48.94 0.4K
15:29 48.77 48.77 48.67 48.67 8.3K
15:30 48.73 48.73 48.73 48.73 0.1K
15:31 48.71 48.82 48.71 48.79 4.3K
15:32 48.78 48.82 48.78 48.78 1.2K
15:33 48.74 48.75 48.65 48.65 0.8K
15:34 48.59 48.65 48.59 48.62 2.8K
15:35 48.68 48.68 48.68 48.68 0.7K
15:37 48.59 48.59 48.58 48.58 0.3K
15:38 48.74 48.89 48.74 48.89 5.2K
15:39 48.86 48.86 48.69 48.71 3.3K
15:40 48.68 48.68 48.64 48.64 0.9K
15:41 48.64 48.64 48.42 48.42 6.6K
15:42 48.46 48.46 48.46 48.46 0.7K
15:43 48.44 48.44 48.30 48.30 3.9K
15:44 48.28 48.28 48.20 48.21 9.0K
15:45 48.17 48.17 48.16 48.17 1.2K
15:46 48.19 48.19 48.08 48.08 3.4K
15:47 48.06 48.13 48.01 48.05 8.6K
15:48 48.00 48.13 48.00 48.06 4.8K
15:49 48.05 48.10 47.99 47.99 3.4K
15:50 48.00 48.16 47.97 48.10 5.5K
15:51 48.09 48.26 48.09 48.19 6.8K
15:52 48.28 48.30 48.24 48.27 5.7K
15:53 48.25 48.25 48.05 48.07 8.7K
15:54 48.08 48.08 47.94 47.94 4.4K
15:55 47.95 47.99 47.90 47.90 9.3K
15:56 47.88 47.89 47.78 47.79 6.9K
15:57 47.83 47.83 47.72 47.73 9.6K
15:58 47.72 47.93 47.70 47.93 23.4K
15:59 47.99 47.99 47.94 47.94 4.0K
16:00 47.95 47.95 47.95 47.95 21.1K
16:01 47.95 47.95 47.95 47.95 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available