Methanex

MX
🏛️ canada →
55.34
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 46.00 46.65 46.00 46.34 13.4K
09:31 46.34 46.34 46.33 46.33 1.4K
09:32 46.12 46.12 45.90 45.90 0.3K
09:33 45.90 45.90 45.90 45.90 0.4K
09:34 46.03 46.03 46.03 46.03 0.3K
09:35 46.19 46.20 46.19 46.20 0.7K
09:36 46.20 46.32 46.20 46.32 0.3K
09:37 46.32 46.32 46.32 46.32 0.1K
09:40 46.19 46.19 45.90 46.10 4.5K
09:41 46.13 46.13 46.11 46.11 0.2K
09:42 46.12 46.20 46.11 46.20 0.6K
09:43 46.20 46.21 46.15 46.15 1.8K
09:44 46.07 46.07 45.97 45.97 2.5K
09:45 46.01 46.08 45.99 46.08 1.8K
09:46 46.12 46.12 46.02 46.04 0.9K
09:47 45.90 45.90 45.90 45.90 0.8K
09:48 45.90 45.90 45.78 45.88 2.7K
09:49 45.78 45.85 45.74 45.85 0.8K
09:50 45.80 45.80 45.73 45.73 0.8K
09:52 45.83 45.83 45.83 45.83 0.4K
09:53 45.80 45.80 45.80 45.80 0.1K
09:54 45.85 45.91 45.85 45.90 1.5K
09:55 45.87 45.87 45.86 45.86 0.2K
09:56 45.86 45.86 45.85 45.85 0.3K
09:59 45.85 45.90 45.85 45.90 0.9K
10:01 45.89 46.11 45.89 46.05 4.3K
10:02 46.05 46.08 46.03 46.07 2.9K
10:03 46.07 46.07 46.04 46.04 0.7K
10:06 46.10 46.15 46.10 46.15 1.0K
10:07 46.11 46.11 46.09 46.09 0.6K
10:09 46.09 46.09 46.05 46.05 0.3K
10:10 46.04 46.04 46.00 46.00 0.4K
10:13 45.99 46.02 45.99 46.02 0.5K
10:14 46.08 46.15 46.08 46.15 0.3K
10:16 46.20 46.20 46.20 46.20 0.3K
10:17 46.09 46.09 46.07 46.08 0.9K
10:19 46.06 46.06 46.06 46.06 0.2K
10:21 46.00 46.00 46.00 46.00 0.3K
10:23 46.05 46.05 46.05 46.05 0.1K
10:25 46.07 46.13 46.07 46.13 0.3K
10:26 46.10 46.10 46.05 46.05 1.9K
10:28 46.12 46.12 46.12 46.12 0.3K
10:29 46.10 46.10 46.10 46.10 0.1K
10:31 46.14 46.14 46.14 46.14 0.1K
10:32 46.17 46.25 46.17 46.22 2.4K
10:33 46.24 46.24 46.24 46.24 0.2K
10:36 46.21 46.26 46.21 46.26 3.1K
10:37 46.27 46.28 46.25 46.25 1.1K
10:38 46.33 46.33 46.33 46.33 1.8K
10:40 46.37 46.37 46.37 46.37 0.1K
10:41 46.34 46.34 46.31 46.31 0.5K
10:44 46.31 46.31 46.29 46.29 0.9K
10:45 46.27 46.27 46.25 46.25 0.4K
10:46 46.35 46.35 46.35 46.35 2.2K
10:50 46.35 46.35 46.35 46.35 0.2K
10:51 46.40 46.40 46.38 46.38 1.7K
10:52 46.36 46.38 46.36 46.38 0.4K
10:54 46.46 46.46 46.45 46.45 0.8K
10:55 46.42 46.42 46.42 46.42 1.1K
10:56 46.39 46.39 46.39 46.39 0.1K
10:57 46.35 46.41 46.33 46.41 0.9K
10:58 46.38 46.38 46.38 46.38 0.1K
11:00 46.48 46.48 46.45 46.48 2.0K
11:01 46.47 46.50 46.46 46.50 1.6K
11:02 46.54 46.60 46.54 46.58 2.7K
11:03 46.60 46.60 46.56 46.56 0.5K
11:04 46.58 46.67 46.58 46.67 1.5K
11:05 46.68 46.68 46.68 46.68 1.1K
11:06 46.74 46.74 46.74 46.74 0.3K
11:07 46.76 46.88 46.76 46.84 4.9K
11:08 46.84 46.86 46.80 46.86 2.9K
11:09 46.86 46.86 46.85 46.85 1.0K
11:12 46.89 46.89 46.83 46.83 1.1K
11:13 46.95 46.95 46.95 46.95 3.8K
11:14 46.95 46.95 46.87 46.87 1.7K
11:16 46.91 46.91 46.91 46.91 0.1K
11:17 46.91 46.91 46.90 46.90 0.2K
11:18 46.86 46.86 46.86 46.86 2.1K
11:19 46.89 46.89 46.89 46.89 0.1K
11:20 46.87 46.87 46.87 46.87 0.2K
11:21 47.00 47.00 47.00 47.00 0.8K
11:22 46.95 46.95 46.94 46.94 0.5K
11:24 46.93 46.98 46.93 46.98 1.1K
11:25 46.95 46.95 46.95 46.95 0.4K
11:26 46.93 46.93 46.91 46.91 0.7K
11:27 46.93 46.93 46.93 46.93 0.2K
11:28 46.93 47.11 46.93 47.02 8.3K
11:29 46.99 46.99 46.91 46.91 1.3K
11:30 46.88 46.88 46.83 46.83 0.7K
11:31 46.83 46.83 46.83 46.83 0.2K
11:32 46.82 46.82 46.75 46.76 1.7K
11:33 46.78 46.82 46.78 46.82 0.9K
11:34 46.87 46.87 46.82 46.82 0.8K
11:38 46.76 46.76 46.75 46.75 0.5K
11:40 46.73 46.73 46.71 46.71 0.3K
11:41 46.78 46.83 46.78 46.81 1.9K
11:42 46.82 46.82 46.82 46.82 0.2K
11:43 46.79 46.79 46.78 46.78 0.5K
11:46 46.78 46.78 46.78 46.78 1.4K
11:47 46.75 46.76 46.75 46.76 0.3K
11:48 46.76 46.76 46.76 46.76 0.1K
11:49 46.73 46.73 46.73 46.73 0.4K
11:50 46.76 46.80 46.73 46.73 1.1K
11:51 46.74 46.75 46.74 46.75 0.3K
11:53 46.73 46.73 46.72 46.72 0.3K
11:54 46.65 46.65 46.65 46.65 0.3K
11:55 46.63 46.66 46.63 46.66 0.3K
11:56 46.67 46.67 46.60 46.60 1.7K
11:57 46.60 46.60 46.60 46.60 0.2K
11:59 46.59 46.61 46.59 46.61 0.5K
12:00 46.63 46.63 46.63 46.63 0.1K
12:04 46.58 46.58 46.53 46.53 1.0K
12:06 46.53 46.53 46.53 46.53 0.1K
12:07 46.48 46.48 46.48 46.48 0.1K
12:08 46.49 46.49 46.44 46.44 3.5K
12:12 46.49 46.49 46.47 46.47 1.0K
12:13 46.53 46.53 46.53 46.53 0.8K
12:14 46.51 46.51 46.51 46.51 0.2K
12:15 46.49 46.49 46.43 46.43 1.2K
12:17 46.44 46.44 46.43 46.43 1.0K
12:18 46.44 46.47 46.44 46.47 1.0K
12:19 46.44 46.44 46.42 46.42 0.4K
12:23 46.39 46.39 46.39 46.39 0.3K
12:26 46.36 46.36 46.26 46.27 1.3K
12:27 46.21 46.21 46.21 46.21 0.5K
12:28 46.21 46.21 46.21 46.21 0.1K
12:29 46.20 46.20 46.19 46.19 0.6K
12:30 46.16 46.23 46.16 46.23 2.6K
12:31 46.27 46.27 46.27 46.27 0.2K
12:33 46.28 46.28 46.28 46.28 0.1K
12:34 46.31 46.31 46.28 46.28 0.3K
12:35 46.23 46.23 46.23 46.23 0.1K
12:38 46.20 46.20 46.20 46.20 0.1K
12:39 46.18 46.18 46.18 46.18 0.1K
12:40 46.11 46.11 46.11 46.11 0.9K
12:42 46.06 46.06 46.06 46.06 0.1K
12:44 46.06 46.06 46.06 46.06 0.2K
12:45 46.07 46.12 46.07 46.10 1.5K
12:48 46.09 46.11 46.09 46.11 0.5K
12:50 46.04 46.04 45.97 45.97 1.3K
12:51 45.97 45.97 45.94 45.94 0.2K
12:52 45.93 45.93 45.93 45.93 0.2K
12:54 45.92 45.92 45.80 45.80 3.5K
12:55 45.80 45.80 45.80 45.80 0.3K
12:56 45.80 45.80 45.76 45.76 0.5K
12:58 45.75 45.75 45.65 45.71 3.2K
12:59 45.75 45.75 45.75 45.75 0.3K
13:00 45.81 45.81 45.81 45.81 0.2K
13:03 45.75 45.75 45.75 45.75 1.3K
13:05 45.78 45.80 45.78 45.80 0.5K
13:06 45.79 45.79 45.79 45.79 0.3K
13:07 45.79 45.79 45.77 45.77 0.5K
13:08 45.76 45.76 45.76 45.76 0.1K
13:10 45.75 45.75 45.75 45.75 0.1K
13:11 45.76 45.79 45.76 45.79 1.1K
13:13 45.76 45.76 45.76 45.76 0.3K
13:17 45.78 45.78 45.78 45.78 0.4K
13:20 45.83 45.83 45.83 45.83 0.4K
13:21 45.87 45.98 45.85 45.98 2.4K
13:22 46.01 46.02 46.01 46.02 1.0K
13:24 46.11 46.20 46.11 46.15 1.7K
13:25 46.14 46.14 46.14 46.14 0.1K
13:26 46.15 46.15 46.14 46.14 0.6K
13:27 46.17 46.17 46.17 46.17 0.1K
13:28 46.22 46.22 46.20 46.20 2.3K
13:30 46.22 46.22 46.21 46.21 0.8K
13:31 46.19 46.19 46.19 46.19 0.6K
13:33 46.20 46.20 46.20 46.20 0.4K
13:35 46.16 46.16 46.16 46.16 0.3K
13:38 46.13 46.17 46.13 46.17 0.9K
13:39 46.18 46.18 46.18 46.18 0.1K
13:40 46.15 46.15 46.15 46.15 0.8K
13:41 46.14 46.14 46.14 46.14 0.2K
13:46 46.20 46.20 46.19 46.19 1.1K
13:50 46.20 46.20 46.20 46.20 0.1K
13:51 46.25 46.25 46.25 46.25 0.9K
13:52 46.26 46.26 46.25 46.25 0.3K
13:53 46.24 46.24 46.24 46.24 0.5K
13:57 46.21 46.21 46.18 46.18 0.6K
13:59 46.17 46.17 46.17 46.17 0.1K
14:01 46.15 46.15 46.15 46.15 0.3K
14:05 46.12 46.12 46.12 46.12 0.7K
14:06 46.13 46.13 46.13 46.13 0.5K
14:08 46.15 46.15 46.15 46.15 0.3K
14:10 46.18 46.18 46.18 46.18 0.7K
14:11 46.20 46.20 46.20 46.20 0.2K
14:13 46.18 46.18 46.15 46.15 0.9K
14:18 46.19 46.19 46.19 46.19 0.1K
14:19 46.22 46.25 46.22 46.25 0.5K
14:20 46.24 46.24 46.24 46.24 0.1K
14:24 46.20 46.20 46.20 46.20 0.1K
14:27 46.20 46.20 46.18 46.18 0.7K
14:28 46.17 46.17 46.17 46.17 0.3K
14:29 46.18 46.18 46.18 46.18 0.3K
14:30 46.23 46.24 46.23 46.24 1.2K
14:32 46.25 46.25 46.25 46.25 0.1K
14:34 46.26 46.26 46.26 46.26 0.1K
14:35 46.25 46.25 46.25 46.25 0.1K
14:36 46.22 46.22 46.22 46.22 0.5K
14:37 46.25 46.28 46.25 46.28 0.8K
14:38 46.27 46.27 46.26 46.26 0.4K
14:42 46.28 46.28 46.28 46.28 0.1K
14:44 46.25 46.25 46.25 46.25 0.1K
14:45 46.25 46.25 46.25 46.25 0.8K
14:46 46.25 46.25 46.24 46.25 0.7K
14:47 46.21 46.21 46.20 46.20 0.8K
14:48 46.18 46.22 46.18 46.22 1.0K
14:50 46.23 46.23 46.23 46.23 0.1K
14:51 46.22 46.22 46.21 46.21 0.3K
14:54 46.25 46.25 46.25 46.25 0.3K
14:55 46.28 46.28 46.28 46.28 0.1K
14:57 46.28 46.28 46.27 46.27 0.4K
14:58 46.24 46.24 46.23 46.23 0.2K
15:01 46.25 46.25 46.25 46.25 0.2K
15:04 46.28 46.28 46.28 46.28 0.4K
15:05 46.31 46.34 46.31 46.34 0.2K
15:07 46.40 46.40 46.35 46.35 0.7K
15:11 46.33 46.33 46.33 46.33 0.1K
15:12 46.34 46.36 46.34 46.36 0.7K
15:13 46.39 46.40 46.39 46.40 0.7K
15:14 46.45 46.45 46.45 46.45 0.2K
15:15 46.45 46.45 46.45 46.45 0.2K
15:16 46.46 46.46 46.46 46.46 0.1K
15:17 46.41 46.41 46.39 46.39 0.7K
15:18 46.42 46.42 46.41 46.41 0.3K
15:19 46.41 46.43 46.41 46.43 0.2K
15:20 46.44 46.44 46.44 46.44 0.3K
15:22 46.42 46.42 46.40 46.40 1.0K
15:23 46.41 46.41 46.41 46.41 1.6K
15:24 46.47 46.50 46.47 46.47 1.4K
15:25 46.45 46.45 46.33 46.33 2.0K
15:26 46.33 46.40 46.29 46.40 1.8K
15:28 46.44 46.44 46.39 46.39 1.1K
15:29 46.36 46.40 46.36 46.40 0.5K
15:30 46.41 46.41 46.41 46.41 0.4K
15:32 46.41 46.41 46.39 46.39 0.5K
15:33 46.35 46.35 46.33 46.35 0.4K
15:34 46.33 46.34 46.32 46.34 1.6K
15:35 46.35 46.36 46.34 46.34 1.0K
15:36 46.33 46.33 46.33 46.33 0.5K
15:37 46.32 46.32 46.26 46.26 0.6K
15:39 46.24 46.24 46.24 46.24 0.1K
15:40 46.25 46.25 46.20 46.20 1.1K
15:41 46.18 46.27 46.18 46.27 0.8K
15:42 46.29 46.29 46.29 46.29 0.6K
15:43 46.31 46.31 46.27 46.27 1.3K
15:45 46.29 46.29 46.27 46.28 3.1K
15:46 46.29 46.29 46.29 46.29 0.3K
15:47 46.30 46.30 46.28 46.30 1.1K
15:48 46.27 46.27 46.21 46.21 3.2K
15:49 46.21 46.24 46.20 46.23 1.7K
15:50 46.35 46.35 46.31 46.35 4.9K
15:51 46.32 46.36 46.31 46.31 2.5K
15:52 46.31 46.44 46.31 46.41 4.8K
15:53 46.43 46.43 46.40 46.41 2.7K
15:54 46.40 46.40 46.36 46.40 4.7K
15:55 46.35 46.42 46.35 46.42 4.6K
15:56 46.41 46.48 46.38 46.47 10.2K
15:57 46.47 46.47 46.45 46.45 3.0K
15:58 46.44 46.50 46.44 46.50 5.3K
15:59 46.51 46.52 46.48 46.51 10.7K
16:00 46.52 46.52 46.52 46.52 65.7K
16:01 46.52 46.52 46.52 46.52 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available