Methanex

MX
🏛️ canada →
53.82
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 45.75 45.77 45.75 45.77 1.0K
09:38 45.99 46.06 45.94 46.06 1.2K
09:39 46.17 46.17 46.10 46.10 2.1K
09:41 46.22 46.22 46.05 46.05 3.2K
09:42 46.04 46.04 46.04 46.04 0.2K
09:45 45.99 45.99 45.98 45.98 0.3K
09:46 45.96 45.96 45.96 45.96 0.2K
09:47 46.03 46.03 46.03 46.03 0.2K
09:50 45.98 45.98 45.97 45.97 0.2K
09:52 46.06 46.06 46.06 46.06 0.1K
09:53 46.09 46.10 46.09 46.10 0.3K
09:54 46.10 46.10 46.07 46.07 0.7K
09:56 46.15 46.20 46.15 46.20 0.3K
09:58 46.20 46.20 46.20 46.20 0.8K
10:00 46.27 46.27 46.27 46.27 0.8K
10:02 46.29 46.34 46.29 46.30 0.7K
10:03 46.32 46.34 46.32 46.32 0.7K
10:04 46.30 46.37 46.30 46.37 0.6K
10:05 46.47 46.50 46.42 46.42 1.9K
10:07 46.38 46.43 46.36 46.43 0.9K
10:08 46.48 46.48 46.47 46.47 3.8K
10:09 46.47 46.47 46.46 46.46 0.7K
10:10 46.46 46.46 46.46 46.46 0.2K
10:12 46.44 46.44 46.39 46.39 1.7K
10:13 46.39 46.39 46.39 46.39 0.4K
10:14 46.39 46.39 46.36 46.36 0.5K
10:16 46.32 46.33 46.32 46.33 0.5K
10:19 46.35 46.35 46.35 46.35 0.2K
10:20 46.34 46.34 46.27 46.27 1.4K
10:22 46.18 46.22 46.17 46.22 1.2K
10:23 46.15 46.18 46.15 46.18 1.5K
10:24 46.17 46.17 46.17 46.17 0.1K
10:25 46.32 46.34 46.32 46.34 0.4K
10:30 46.27 46.27 46.20 46.20 0.6K
10:32 46.17 46.17 46.12 46.12 0.4K
10:34 46.10 46.10 46.10 46.10 0.1K
10:35 46.12 46.17 46.12 46.17 0.2K
10:37 46.21 46.24 46.21 46.24 2.3K
10:39 46.25 46.25 46.25 46.25 0.2K
10:40 46.25 46.25 46.24 46.24 0.3K
10:41 46.22 46.25 46.22 46.22 1.1K
10:42 46.21 46.21 46.21 46.21 0.1K
10:43 46.16 46.16 46.16 46.16 0.5K
10:45 46.20 46.24 46.20 46.24 0.7K
10:47 46.31 46.33 46.31 46.32 1.2K
10:48 46.31 46.31 46.27 46.27 0.9K
10:53 46.27 46.29 46.27 46.29 0.2K
10:55 46.35 46.35 46.34 46.34 1.0K
10:56 46.36 46.36 46.32 46.32 0.8K
10:59 46.29 46.36 46.28 46.36 2.2K
11:00 46.39 46.39 46.39 46.39 0.5K
11:03 46.48 46.53 46.48 46.53 1.7K
11:04 46.50 46.50 46.48 46.48 0.7K
11:08 46.52 46.52 46.52 46.52 0.7K
11:09 46.51 46.51 46.48 46.48 0.7K
11:10 46.50 46.50 46.48 46.48 0.7K
11:12 46.44 46.44 46.40 46.40 4.7K
11:13 46.40 46.40 46.40 46.40 0.1K
11:14 46.41 46.42 46.41 46.42 0.4K
11:15 46.45 46.45 46.45 46.45 0.1K
11:16 46.45 46.45 46.45 46.45 0.2K
11:17 46.48 46.48 46.47 46.47 0.3K
11:18 46.48 46.48 46.48 46.48 0.1K
11:19 46.44 46.44 46.44 46.44 0.3K
11:23 46.48 46.48 46.46 46.46 0.9K
11:25 46.50 46.50 46.50 46.50 0.8K
11:26 46.53 46.53 46.53 46.53 0.2K
11:28 46.54 46.56 46.54 46.54 1.0K
11:31 46.54 46.54 46.54 46.54 0.1K
11:32 46.56 46.59 46.56 46.59 1.1K
11:33 46.57 46.57 46.56 46.56 4.6K
11:34 46.58 46.58 46.58 46.58 0.1K
11:35 46.56 46.56 46.56 46.56 0.3K
11:37 46.55 46.65 46.55 46.65 3.9K
11:38 46.65 46.65 46.65 46.65 0.3K
11:39 46.70 46.70 46.70 46.70 0.1K
11:40 46.68 46.68 46.66 46.66 0.6K
11:43 46.63 46.66 46.63 46.66 0.4K
11:45 46.68 46.71 46.68 46.71 0.4K
11:48 46.72 46.72 46.72 46.72 0.2K
11:50 46.75 46.76 46.75 46.76 2.0K
11:51 46.75 46.75 46.74 46.74 0.6K
11:52 46.78 46.78 46.78 46.78 0.1K
11:53 46.80 46.81 46.80 46.80 2.1K
11:54 46.80 46.82 46.80 46.82 0.4K
11:55 46.84 46.84 46.84 46.84 0.1K
11:56 46.82 46.82 46.81 46.81 0.6K
11:57 46.82 46.82 46.82 46.82 0.1K
11:59 46.78 46.78 46.78 46.78 0.2K
12:00 46.83 46.83 46.83 46.83 0.1K
12:01 46.85 46.85 46.84 46.84 0.3K
12:03 46.86 46.86 46.71 46.71 1.7K
12:04 46.76 46.78 46.76 46.78 0.4K
12:06 46.77 46.77 46.77 46.77 0.2K
12:07 46.76 46.76 46.76 46.76 0.3K
12:09 46.66 46.66 46.66 46.66 0.2K
12:10 46.63 46.63 46.63 46.63 0.1K
12:12 46.60 46.60 46.60 46.60 3.2K
12:13 46.59 46.60 46.59 46.60 0.4K
12:18 46.61 46.61 46.61 46.61 0.2K
12:20 46.59 46.59 46.59 46.59 0.2K
12:21 46.58 46.58 46.58 46.58 0.1K
12:23 46.60 46.60 46.56 46.58 0.5K
12:24 46.58 46.58 46.58 46.58 0.2K
12:25 46.60 46.60 46.60 46.60 0.2K
12:26 46.55 46.55 46.55 46.55 0.8K
12:27 46.55 46.57 46.55 46.57 0.2K
12:30 46.56 46.56 46.55 46.55 0.6K
12:32 46.58 46.58 46.58 46.58 0.3K
12:34 46.57 46.57 46.57 46.57 0.3K
12:35 46.56 46.56 46.56 46.56 0.2K
12:39 46.59 46.69 46.59 46.69 2.1K
12:41 46.75 46.75 46.75 46.75 0.2K
12:43 46.73 46.73 46.70 46.70 0.9K
12:46 46.76 46.79 46.76 46.79 1.3K
12:49 46.79 46.79 46.79 46.79 0.2K
12:50 46.80 46.86 46.80 46.86 1.6K
12:51 46.84 46.85 46.84 46.85 0.3K
12:52 46.83 46.83 46.82 46.82 0.3K
12:56 46.88 46.89 46.88 46.89 0.3K
12:57 46.90 46.90 46.76 46.76 1.9K
12:58 46.76 46.76 46.75 46.75 0.3K
13:01 46.81 46.81 46.81 46.81 0.1K
13:02 46.82 46.82 46.82 46.82 1.3K
13:03 46.84 46.84 46.84 46.84 0.1K
13:06 46.89 46.89 46.89 46.89 0.4K
13:08 46.90 46.92 46.90 46.92 2.0K
13:10 46.94 46.94 46.94 46.94 0.2K
13:11 46.98 47.00 46.98 47.00 1.7K
13:13 47.02 47.02 46.98 46.99 0.9K
13:17 46.96 46.96 46.96 46.96 0.1K
13:18 46.95 46.97 46.94 46.97 1.0K
13:19 46.97 47.00 46.97 47.00 0.4K
13:22 47.00 47.00 47.00 47.00 0.3K
13:23 46.98 46.98 46.93 46.93 2.1K
13:24 46.92 46.94 46.89 46.89 0.6K
13:27 46.91 46.92 46.91 46.92 0.3K
13:30 46.94 46.95 46.93 46.93 11.8K
13:31 46.93 46.93 46.91 46.91 0.8K
13:32 46.90 46.90 46.90 46.90 0.2K
13:33 46.84 46.84 46.84 46.84 0.1K
13:36 46.86 46.87 46.86 46.87 0.4K
13:37 46.89 46.90 46.89 46.90 0.2K
13:39 46.89 46.89 46.89 46.89 0.1K
13:40 46.89 47.00 46.89 47.00 0.7K
13:41 46.97 46.97 46.97 46.97 0.4K
13:43 46.99 46.99 46.99 46.99 0.1K
13:44 46.99 46.99 46.98 46.98 0.6K
13:46 46.97 46.97 46.97 46.97 0.3K
13:47 46.95 46.95 46.95 46.95 0.3K
13:50 46.98 47.00 46.96 46.96 1.5K
13:54 46.97 46.97 46.97 46.97 0.1K
13:56 46.95 46.96 46.95 46.96 1.1K
13:58 46.95 46.95 46.95 46.95 0.5K
13:59 46.97 46.97 46.97 46.97 0.3K
14:00 47.00 47.01 47.00 47.01 0.5K
14:02 47.04 47.04 46.88 46.90 2.0K
14:03 46.84 46.84 46.82 46.82 0.8K
14:06 46.79 46.79 46.79 46.79 0.1K
14:09 46.79 46.79 46.79 46.79 0.1K
14:11 46.77 46.77 46.72 46.72 1.0K
14:13 46.72 46.74 46.72 46.74 0.5K
14:15 46.66 46.66 46.66 46.66 0.1K
14:18 46.65 46.65 46.63 46.63 0.4K
14:19 46.61 46.61 46.61 46.61 0.2K
14:20 46.65 46.65 46.65 46.65 0.3K
14:22 46.65 46.65 46.65 46.65 1.2K
14:23 46.65 46.65 46.65 46.65 0.6K
14:25 46.65 46.65 46.65 46.65 0.1K
14:26 46.62 46.62 46.62 46.62 0.3K
14:27 46.61 46.61 46.61 46.61 0.1K
14:28 46.62 46.62 46.60 46.60 0.7K
14:30 46.60 46.60 46.60 46.60 0.6K
14:31 46.58 46.59 46.58 46.59 1.7K
14:32 46.58 46.62 46.58 46.62 0.6K
14:34 46.66 46.66 46.66 46.66 0.2K
14:37 46.68 46.68 46.68 46.68 0.8K
14:38 46.77 46.77 46.77 46.77 0.4K
14:40 46.75 46.75 46.75 46.75 0.6K
14:41 46.78 46.81 46.78 46.81 0.5K
14:42 46.82 46.82 46.76 46.76 3.1K
14:43 46.75 46.75 46.75 46.75 0.2K
14:44 46.78 46.78 46.78 46.78 0.4K
14:45 46.84 46.90 46.84 46.90 0.7K
14:51 46.84 46.84 46.83 46.83 1.2K
14:54 46.89 46.90 46.89 46.90 0.5K
14:55 46.89 46.89 46.89 46.89 0.1K
14:56 46.87 46.87 46.87 46.87 0.3K
14:57 46.82 46.82 46.82 46.82 0.6K
14:59 46.79 46.79 46.79 46.79 0.8K
15:00 46.79 46.88 46.79 46.88 3.1K
15:02 46.89 46.89 46.83 46.83 1.0K
15:03 46.87 46.87 46.87 46.87 0.1K
15:05 46.87 46.87 46.87 46.87 0.2K
15:07 46.84 46.84 46.84 46.84 0.6K
15:08 46.84 46.84 46.84 46.84 0.1K
15:09 46.83 46.84 46.83 46.83 1.2K
15:10 46.85 46.93 46.85 46.93 0.7K
15:12 47.00 47.01 47.00 47.01 0.4K
15:13 46.99 46.99 46.99 46.99 0.2K
15:14 47.04 47.10 47.04 47.10 0.9K
15:15 47.10 47.10 47.05 47.05 1.7K
15:17 47.02 47.02 47.02 47.02 0.4K
15:20 46.97 46.97 46.97 46.97 0.1K
15:21 46.96 46.96 46.96 46.96 0.7K
15:23 46.99 46.99 46.99 46.99 0.1K
15:25 46.98 46.98 46.98 46.98 0.2K
15:26 46.97 46.97 46.94 46.94 1.2K
15:29 46.95 46.95 46.95 46.95 0.2K
15:30 46.97 46.97 46.97 46.97 0.6K
15:31 47.00 47.00 46.98 46.98 1.4K
15:32 47.00 47.00 47.00 47.00 5.0K
15:33 47.01 47.01 47.01 47.01 0.5K
15:34 47.03 47.03 47.03 47.03 0.1K
15:35 47.05 47.05 47.05 47.05 0.1K
15:36 47.01 47.01 47.01 47.01 0.2K
15:38 47.04 47.04 47.04 47.04 0.1K
15:39 47.03 47.04 47.01 47.01 1.6K
15:40 47.02 47.06 47.02 47.06 3.1K
15:41 47.07 47.07 47.07 47.07 0.1K
15:42 47.07 47.07 47.06 47.06 0.7K
15:43 47.07 47.07 47.07 47.07 0.1K
15:44 47.07 47.07 47.07 47.07 0.8K
15:45 47.07 47.07 47.06 47.06 1.3K
15:46 47.08 47.08 47.08 47.08 0.1K
15:47 47.07 47.07 46.98 47.01 2.4K
15:48 47.03 47.03 47.03 47.03 0.1K
15:49 47.00 47.01 47.00 47.01 1.0K
15:50 46.96 46.98 46.96 46.96 1.5K
15:51 46.97 46.97 46.93 46.93 1.2K
15:52 46.94 46.94 46.90 46.90 3.6K
15:53 46.89 46.92 46.87 46.89 2.5K
15:54 46.91 46.91 46.87 46.87 1.7K
15:55 46.89 46.89 46.86 46.88 3.3K
15:56 46.91 46.91 46.91 46.91 0.4K
15:57 46.91 46.91 46.88 46.89 1.8K
15:58 46.90 46.94 46.90 46.94 1.8K
15:59 46.93 47.00 46.92 46.96 3.8K
16:00 46.98 46.98 46.98 46.98 10.2K
16:01 46.98 46.98 46.98 46.98 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available