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 46.43 47.39 46.42 47.39 24.0K
09:31 47.93 47.97 47.33 47.97 8.1K
09:32 47.96 47.96 47.52 47.72 3.8K
09:33 47.68 48.22 47.68 48.00 11.7K
09:34 47.83 48.00 47.77 48.00 2.6K
09:35 47.79 47.84 47.75 47.84 2.2K
09:36 47.90 47.90 47.74 47.74 6.4K
09:37 47.72 47.72 47.20 47.20 19.4K
09:38 47.21 47.21 47.00 47.00 0.6K
09:39 47.20 47.20 46.88 46.88 1.2K
09:40 46.95 46.97 46.80 46.80 2.3K
09:41 46.67 46.73 46.53 46.73 3.1K
09:42 46.67 46.67 46.22 46.22 1.4K
09:43 46.29 46.36 46.29 46.36 0.6K
09:44 46.29 46.29 46.29 46.29 0.3K
09:45 46.25 46.25 46.06 46.06 1.3K
09:46 46.02 46.14 46.02 46.05 1.0K
09:47 45.96 45.96 45.96 45.96 0.7K
09:48 46.04 46.16 45.90 46.16 4.3K
09:49 46.23 46.36 46.23 46.36 1.0K
09:50 46.42 46.68 46.42 46.58 1.6K
09:51 46.66 46.76 46.66 46.76 0.9K
09:52 46.73 46.75 46.69 46.75 1.0K
09:53 46.71 46.71 46.67 46.67 0.5K
09:54 46.74 46.75 46.74 46.75 1.3K
09:56 46.61 46.61 46.57 46.57 1.3K
09:57 46.65 46.65 46.55 46.55 2.0K
09:58 46.62 46.63 46.59 46.59 0.6K
09:59 46.81 46.90 46.81 46.90 0.6K
10:00 46.85 46.96 46.85 46.96 0.7K
10:01 46.93 46.93 46.85 46.86 1.0K
10:02 46.85 46.86 46.76 46.76 1.5K
10:03 46.89 47.09 46.89 47.09 7.0K
10:04 47.20 47.20 47.14 47.14 1.4K
10:06 47.20 47.20 47.20 47.20 0.1K
10:07 47.11 47.16 47.07 47.16 0.8K
10:08 47.19 47.20 47.15 47.15 0.3K
10:09 47.16 47.22 47.07 47.07 1.8K
10:10 46.78 46.78 46.71 46.71 2.1K
10:11 46.78 46.81 46.68 46.68 0.8K
10:12 46.77 46.77 46.67 46.67 1.3K
10:13 46.76 46.76 46.76 46.76 0.1K
10:14 46.69 46.69 46.66 46.66 1.0K
10:16 46.68 46.68 46.68 46.68 0.3K
10:17 46.63 46.63 46.60 46.60 0.7K
10:18 46.61 46.75 46.61 46.71 1.2K
10:20 46.66 46.67 46.66 46.67 0.2K
10:21 46.62 46.62 46.57 46.57 0.5K
10:22 46.51 46.51 46.51 46.51 0.1K
10:24 46.56 46.63 46.56 46.63 0.6K
10:25 46.58 46.58 46.58 46.58 0.3K
10:26 46.65 46.72 46.65 46.72 0.9K
10:29 46.70 46.76 46.70 46.76 0.3K
10:30 46.90 46.91 46.83 46.83 1.3K
10:31 46.81 46.81 46.76 46.76 0.7K
10:33 46.74 46.74 46.74 46.74 0.3K
10:34 46.69 46.69 46.68 46.68 0.2K
10:35 46.75 46.75 46.75 46.75 0.4K
10:36 46.76 46.80 46.76 46.80 0.3K
10:37 46.77 46.77 46.75 46.75 0.3K
10:38 46.64 46.64 46.64 46.64 0.4K
10:40 46.70 46.70 46.63 46.63 0.2K
10:41 46.63 46.63 46.60 46.60 0.6K
10:43 46.67 46.71 46.67 46.71 0.5K
10:44 46.73 46.73 46.73 46.73 1.0K
10:45 46.67 46.67 46.61 46.61 0.8K
10:46 46.68 46.70 46.68 46.70 0.5K
10:49 46.62 46.62 46.61 46.61 0.3K
10:51 46.55 46.55 46.55 46.55 0.1K
10:53 46.54 46.61 46.54 46.61 1.1K
10:54 46.51 46.58 46.51 46.58 0.6K
10:55 46.56 46.56 46.56 46.56 0.1K
10:57 46.59 46.59 46.59 46.59 0.4K
10:58 46.51 46.51 46.51 46.51 0.1K
11:00 46.59 46.59 46.59 46.59 0.4K
11:01 46.50 46.50 46.50 46.50 0.4K
11:02 46.51 46.51 46.51 46.51 0.1K
11:05 46.58 46.58 46.58 46.58 0.1K
11:06 46.50 46.50 46.47 46.47 0.2K
11:09 46.40 46.43 46.40 46.43 0.3K
11:10 46.33 46.33 46.33 46.33 0.1K
11:14 46.29 46.29 46.29 46.29 0.7K
11:16 46.33 46.33 46.27 46.27 0.3K
11:17 46.33 46.33 46.33 46.33 0.1K
11:19 46.29 46.29 46.26 46.26 0.4K
11:20 46.32 46.37 46.32 46.37 0.6K
11:21 46.31 46.36 46.31 46.36 0.2K
11:22 46.42 46.42 46.42 46.42 0.2K
11:25 46.38 46.38 46.38 46.38 0.2K
11:26 46.38 46.38 46.37 46.37 0.2K
11:27 46.43 46.61 46.43 46.61 1.1K
11:28 46.63 46.72 46.63 46.72 0.5K
11:29 46.62 46.62 46.59 46.59 0.6K
11:32 46.55 46.55 46.55 46.55 1.7K
11:33 46.59 46.60 46.59 46.60 0.2K
11:34 46.55 46.55 46.46 46.46 0.9K
11:35 46.46 46.46 46.46 46.46 0.2K
11:36 46.40 46.49 46.40 46.49 0.7K
11:37 46.50 46.50 46.50 46.50 0.1K
11:41 46.48 46.48 46.43 46.43 0.6K
11:43 46.46 46.46 46.46 46.46 0.1K
11:47 46.38 46.50 46.38 46.50 0.7K
11:50 46.51 46.51 46.51 46.51 0.2K
11:51 46.50 46.50 46.46 46.46 0.6K
11:53 46.46 46.46 46.35 46.35 0.6K
11:55 46.31 46.31 46.31 46.31 0.2K
11:57 46.36 46.36 46.36 46.36 0.5K
12:00 46.42 46.42 46.39 46.39 0.3K
12:04 46.43 46.43 46.43 46.43 0.2K
12:05 46.52 46.60 46.52 46.60 2.0K
12:06 46.62 46.65 46.62 46.65 2.5K
12:07 46.65 46.65 46.61 46.61 0.5K
12:08 46.60 46.60 46.60 46.60 0.1K
12:09 46.59 46.60 46.58 46.60 0.3K
12:10 46.59 46.59 46.59 46.59 0.1K
12:11 46.56 46.56 46.56 46.56 0.4K
12:14 46.65 46.65 46.65 46.65 0.1K
12:19 46.65 46.65 46.55 46.55 0.8K
12:24 46.52 46.52 46.50 46.50 0.5K
12:26 46.51 46.52 46.51 46.52 0.3K
12:31 46.56 46.56 46.56 46.56 0.5K
12:32 46.59 46.59 46.59 46.59 0.4K
12:33 46.61 46.65 46.61 46.65 0.3K
12:34 46.57 46.57 46.57 46.57 0.2K
12:36 46.65 46.65 46.65 46.65 0.1K
12:37 46.64 46.64 46.63 46.63 0.4K
12:38 46.48 46.48 46.48 46.48 0.7K
12:41 46.46 46.46 46.46 46.46 0.1K
12:43 46.43 46.43 46.34 46.34 0.7K
12:45 46.35 46.35 46.35 46.35 0.1K
12:46 46.27 46.27 46.27 46.27 0.2K
12:48 46.25 46.25 46.25 46.25 0.8K
12:49 46.21 46.24 46.21 46.24 0.3K
12:51 46.26 46.26 46.15 46.15 2.1K
12:52 46.12 46.12 46.10 46.10 0.6K
12:53 46.16 46.16 46.16 46.16 1.2K
12:56 46.17 46.17 46.17 46.17 0.7K
12:57 46.10 46.12 46.10 46.12 0.8K
12:58 46.17 46.17 46.17 46.17 0.2K
13:00 46.18 46.19 46.18 46.19 0.4K
13:01 46.24 46.24 46.24 46.24 0.2K
13:04 46.27 46.27 46.27 46.27 0.2K
13:05 46.24 46.24 46.24 46.24 0.1K
13:08 46.18 46.18 46.18 46.18 0.1K
13:09 46.15 46.15 46.15 46.15 0.1K
13:13 46.10 46.10 46.10 46.10 0.2K
13:14 46.05 46.05 46.03 46.03 0.3K
13:17 46.06 46.11 46.06 46.06 0.6K
13:19 46.00 46.00 45.93 45.93 2.8K
13:20 45.90 45.90 45.90 45.90 0.2K
13:22 45.88 45.88 45.88 45.88 0.1K
13:23 45.88 45.88 45.88 45.88 0.1K
13:24 45.85 45.85 45.85 45.85 0.4K
13:25 45.88 45.88 45.80 45.80 0.4K
13:27 45.82 45.83 45.82 45.83 1.2K
13:28 45.86 45.86 45.86 45.86 0.2K
13:32 45.87 45.87 45.87 45.87 0.6K
13:33 45.94 45.94 45.94 45.94 0.5K
13:34 45.95 45.95 45.95 45.95 0.2K
13:37 46.05 46.05 46.05 46.05 0.1K
13:38 46.01 46.01 45.93 45.93 0.5K
13:39 45.86 45.86 45.86 45.86 0.1K
13:44 45.89 45.90 45.89 45.90 0.6K
13:45 45.95 45.95 45.95 45.95 0.2K
13:47 46.04 46.04 46.04 46.04 0.2K
13:48 45.96 45.96 45.90 45.90 0.5K
13:50 45.82 45.82 45.82 45.82 0.2K
13:52 45.82 45.82 45.76 45.76 0.4K
13:53 45.83 45.83 45.83 45.83 0.1K
13:55 45.87 45.87 45.86 45.86 0.3K
13:56 45.88 45.88 45.88 45.88 0.1K
13:57 45.83 45.83 45.83 45.83 0.1K
14:00 45.86 45.91 45.86 45.91 0.3K
14:01 45.94 45.94 45.94 45.94 0.1K
14:04 45.96 45.96 45.96 45.96 0.6K
14:06 45.87 45.87 45.87 45.87 0.1K
14:07 45.84 45.91 45.83 45.91 0.9K
14:09 45.85 45.85 45.84 45.84 0.3K
14:10 45.79 45.80 45.79 45.80 0.2K
14:11 45.75 45.75 45.75 45.75 2.1K
14:13 45.82 45.82 45.82 45.82 0.3K
14:14 45.75 45.75 45.75 45.75 0.1K
14:16 45.70 45.70 45.68 45.68 1.6K
14:19 45.68 45.68 45.65 45.65 0.6K
14:20 45.71 45.76 45.71 45.76 0.7K
14:21 45.81 45.81 45.81 45.81 0.1K
14:23 45.84 45.84 45.84 45.84 0.3K
14:26 45.91 45.91 45.91 45.91 0.1K
14:27 45.91 45.93 45.91 45.93 0.2K
14:28 45.97 45.97 45.97 45.97 0.2K
14:29 46.01 46.01 46.01 46.01 0.2K
14:30 45.95 45.95 45.93 45.93 0.4K
14:31 45.96 45.96 45.96 45.96 0.1K
14:32 45.92 45.92 45.92 45.92 0.1K
14:36 45.99 45.99 45.99 45.99 0.3K
14:37 46.00 46.01 46.00 46.01 0.5K
14:40 45.93 45.93 45.93 45.93 0.1K
14:41 45.98 45.98 45.98 45.98 0.2K
14:47 46.02 46.05 46.02 46.05 0.8K
14:48 46.09 46.09 46.08 46.08 0.2K
14:50 46.16 46.16 46.11 46.16 2.1K
14:51 46.16 46.29 46.16 46.27 2.2K
14:53 46.28 46.28 46.28 46.28 0.2K
14:54 46.35 46.35 46.35 46.35 0.2K
14:56 46.34 46.34 46.34 46.34 0.4K
14:57 46.30 46.30 46.30 46.30 0.1K
15:00 46.40 46.46 46.40 46.46 2.0K
15:04 46.43 46.43 46.43 46.43 0.8K
15:05 46.38 46.38 46.38 46.38 0.2K
15:06 46.36 46.36 46.30 46.30 0.5K
15:07 46.21 46.21 46.16 46.16 0.8K
15:09 46.13 46.13 46.13 46.13 0.2K
15:12 46.21 46.30 46.21 46.27 1.2K
15:13 46.25 46.25 46.18 46.18 0.4K
15:16 46.06 46.06 45.96 45.96 1.5K
15:17 45.97 45.97 45.96 45.96 0.2K
15:20 45.96 45.96 45.96 45.96 0.2K
15:21 46.03 46.03 45.89 45.89 0.6K
15:24 45.85 45.85 45.85 45.85 0.1K
15:25 45.83 45.83 45.83 45.83 0.2K
15:26 45.90 45.90 45.90 45.90 0.4K
15:27 45.99 45.99 45.99 45.99 0.8K
15:28 46.00 46.00 46.00 46.00 0.2K
15:29 46.03 46.03 46.03 46.03 0.1K
15:30 46.01 46.02 46.01 46.02 0.2K
15:31 46.04 46.13 46.04 46.13 1.1K
15:32 46.11 46.14 46.11 46.14 0.3K
15:33 46.22 46.22 46.22 46.22 0.3K
15:34 46.19 46.19 46.19 46.19 0.1K
15:35 46.16 46.16 46.15 46.15 1.7K
15:36 46.16 46.17 46.13 46.13 0.6K
15:38 46.17 46.22 46.17 46.22 0.8K
15:40 46.18 46.21 46.18 46.21 0.3K
15:42 46.23 46.23 46.23 46.23 0.4K
15:43 46.24 46.24 46.24 46.24 0.1K
15:44 46.24 46.24 46.24 46.24 0.1K
15:45 46.26 46.28 46.26 46.28 1.0K
15:46 46.26 46.27 46.25 46.27 0.7K
15:47 46.27 46.27 46.27 46.27 0.1K
15:48 46.28 46.39 46.28 46.39 2.6K
15:49 46.38 46.38 46.38 46.38 0.2K
15:50 46.30 46.33 46.26 46.26 3.7K
15:51 46.27 46.31 46.23 46.23 2.6K
15:52 46.22 46.38 46.22 46.34 3.2K
15:53 46.33 46.33 46.31 46.31 1.1K
15:54 46.34 46.37 46.30 46.30 2.5K
15:55 46.29 46.29 46.24 46.24 1.9K
15:56 46.26 46.26 46.23 46.23 0.8K
15:57 46.25 46.25 46.20 46.21 1.2K
15:58 46.29 46.29 46.27 46.27 2.1K
15:59 46.30 46.36 46.30 46.36 6.1K
16:00 46.32 46.32 46.32 46.32 42.1K
16:01 46.32 46.32 46.32 46.32 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available