Methanex

MX
🏛️ canada →
55.18
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 53.17 53.17 53.01 53.01 1.2K
09:31 53.30 53.30 53.30 53.30 0.9K
09:33 53.34 53.41 53.34 53.41 0.4K
09:38 53.52 53.60 53.52 53.60 1.9K
09:39 53.68 53.68 53.68 53.68 1.1K
09:40 53.75 53.82 53.75 53.76 0.5K
09:42 53.67 53.67 53.65 53.65 0.4K
09:45 53.62 53.80 53.60 53.80 0.8K
09:46 53.89 53.96 53.89 53.96 0.4K
09:47 53.85 53.85 53.82 53.82 0.2K
09:50 53.77 53.77 53.73 53.73 0.6K
09:51 53.79 53.80 53.79 53.80 0.4K
09:52 53.81 53.81 53.80 53.80 0.5K
09:53 53.84 53.84 53.84 53.84 0.1K
09:56 53.88 53.88 53.88 53.88 0.1K
09:57 53.92 53.92 53.92 53.92 0.1K
09:59 53.96 53.96 53.96 53.96 0.2K
10:00 53.97 53.99 53.97 53.99 3.1K
10:01 54.04 54.04 53.98 53.98 0.8K
10:02 54.07 54.07 54.07 54.07 0.1K
10:03 54.05 54.10 54.05 54.10 0.6K
10:04 54.04 54.04 54.04 54.04 0.1K
10:06 53.99 54.02 53.99 53.99 1.1K
10:09 54.05 54.05 54.05 54.05 0.3K
10:10 54.09 54.18 54.09 54.18 2.1K
10:14 54.12 54.14 54.12 54.14 0.3K
10:18 54.10 54.10 54.07 54.07 0.2K
10:21 54.03 54.03 54.02 54.02 0.4K
10:22 53.95 53.95 53.95 53.95 0.1K
10:24 54.03 54.10 54.03 54.09 0.8K
10:26 54.10 54.17 54.10 54.17 0.4K
10:31 54.20 54.20 54.13 54.13 0.9K
10:34 54.15 54.15 54.13 54.13 0.7K
10:35 54.06 54.06 54.01 54.01 1.2K
10:36 54.00 54.00 54.00 54.00 0.1K
10:37 54.06 54.06 54.06 54.06 0.2K
10:38 54.00 54.00 53.99 53.99 0.3K
10:42 53.96 53.96 53.94 53.94 1.0K
10:43 54.03 54.09 54.03 54.09 4.7K
10:45 54.10 54.19 54.10 54.19 1.1K
10:46 54.25 54.31 54.23 54.31 1.8K
10:47 54.31 54.39 54.31 54.33 1.7K
10:48 54.45 54.54 54.45 54.54 2.0K
10:49 54.51 54.51 54.43 54.43 2.4K
10:52 54.43 54.43 54.43 54.43 0.3K
10:53 54.47 54.48 54.47 54.48 1.0K
10:54 54.50 54.54 54.50 54.54 0.6K
10:56 54.53 54.58 54.53 54.58 1.7K
10:57 54.51 54.51 54.49 54.49 0.5K
10:58 54.49 54.49 54.49 54.49 0.4K
10:59 54.42 54.47 54.39 54.47 2.0K
11:00 54.45 54.45 54.45 54.45 0.8K
11:03 54.52 54.54 54.52 54.54 0.3K
11:04 54.52 54.52 54.52 54.52 0.6K
11:06 54.45 54.45 54.45 54.45 0.6K
11:07 54.42 54.48 54.36 54.48 1.4K
11:11 54.48 54.48 54.48 54.48 0.6K
11:12 54.50 54.50 54.50 54.50 0.1K
11:14 54.56 54.56 54.56 54.56 0.2K
11:15 54.53 54.54 54.53 54.54 0.2K
11:17 54.59 54.59 54.59 54.59 0.2K
11:21 54.56 54.56 54.56 54.56 0.1K
11:22 54.59 54.59 54.59 54.59 0.1K
11:25 54.51 54.51 54.51 54.51 0.8K
11:26 54.50 54.50 54.50 54.50 0.3K
11:28 54.55 54.55 54.55 54.55 0.3K
11:29 54.64 54.64 54.64 54.64 1.2K
11:31 54.69 54.69 54.69 54.69 0.2K
11:32 54.73 54.77 54.73 54.77 1.2K
11:33 54.78 54.82 54.78 54.79 1.0K
11:34 54.85 54.85 54.85 54.85 0.1K
11:35 54.83 54.86 54.80 54.86 1.0K
11:36 54.84 54.84 54.84 54.84 2.4K
11:37 54.75 54.75 54.75 54.75 2.8K
11:39 54.74 54.74 54.69 54.69 1.7K
11:40 54.71 54.76 54.71 54.76 0.4K
11:42 54.74 54.74 54.71 54.71 1.1K
11:43 54.72 54.72 54.72 54.72 0.3K
11:44 54.71 54.71 54.64 54.69 3.9K
11:45 54.73 54.75 54.73 54.75 0.4K
11:47 54.67 54.74 54.67 54.74 1.1K
11:48 54.77 54.77 54.77 54.77 0.1K
11:52 54.78 54.84 54.78 54.84 0.5K
11:55 54.84 54.84 54.84 54.84 0.4K
11:57 54.86 54.86 54.86 54.86 0.6K
11:59 54.93 54.94 54.92 54.94 0.4K
12:00 54.90 54.92 54.90 54.92 0.2K
12:01 54.84 54.84 54.84 54.84 0.1K
12:04 54.89 54.89 54.89 54.89 0.2K
12:05 54.85 54.85 54.81 54.81 0.7K
12:06 54.86 54.86 54.84 54.84 0.5K
12:07 54.85 54.90 54.85 54.90 1.0K
12:09 54.88 54.91 54.88 54.91 1.6K
12:10 54.89 54.89 54.89 54.89 0.3K
12:12 54.90 54.90 54.90 54.90 0.1K
12:13 54.92 54.92 54.92 54.92 0.1K
12:16 54.92 54.98 54.92 54.98 0.7K
12:17 55.00 55.06 55.00 55.06 2.0K
12:18 55.03 55.03 54.98 54.98 0.5K
12:19 54.97 54.97 54.97 54.97 0.7K
12:20 54.99 54.99 54.99 54.99 0.1K
12:21 54.99 54.99 54.99 54.99 0.6K
12:22 54.99 55.00 54.95 54.95 1.6K
12:25 54.99 54.99 54.94 54.94 1.3K
12:26 54.99 54.99 54.99 54.99 0.1K
12:27 55.04 55.04 55.04 55.04 0.2K
12:28 55.05 55.05 55.05 55.05 0.5K
12:29 55.03 55.03 55.03 55.03 0.6K
12:30 54.99 54.99 54.99 54.99 0.5K
12:31 55.02 55.05 55.02 55.05 0.4K
12:37 54.99 54.99 54.99 54.99 0.1K
12:38 54.98 55.01 54.98 55.01 0.8K
12:39 55.05 55.11 55.05 55.11 1.5K
12:40 55.06 55.10 55.06 55.10 0.4K
12:42 55.11 55.13 55.11 55.13 0.4K
12:43 55.14 55.15 55.13 55.13 2.3K
12:44 55.13 55.13 55.13 55.13 2.5K
12:46 55.17 55.17 55.14 55.14 0.3K
12:47 55.18 55.18 55.18 55.18 0.3K
12:48 55.17 55.20 55.16 55.20 2.1K
12:49 55.21 55.24 55.21 55.24 0.5K
12:52 55.26 55.26 55.26 55.26 0.1K
12:53 55.27 55.27 55.24 55.24 0.5K
12:54 55.26 55.26 55.26 55.26 0.2K
12:56 55.25 55.25 55.24 55.24 1.1K
12:57 55.23 55.23 55.20 55.20 1.4K
12:58 55.21 55.22 55.21 55.22 0.3K
12:59 55.25 55.25 55.25 55.25 0.3K
13:01 55.28 55.28 55.28 55.28 0.1K
13:03 55.30 55.32 55.30 55.32 0.3K
13:05 55.28 55.28 55.28 55.28 0.1K
13:06 55.38 55.38 55.38 55.38 0.6K
13:07 55.30 55.30 55.30 55.30 0.6K
13:08 55.28 55.36 55.28 55.36 1.8K
13:09 55.35 55.36 55.35 55.36 0.4K
13:11 55.37 55.43 55.37 55.43 0.8K
13:15 55.38 55.38 55.38 55.38 0.1K
13:16 55.33 55.36 55.30 55.36 1.5K
13:18 55.36 55.37 55.36 55.37 0.4K
13:19 55.40 55.40 55.34 55.34 0.4K
13:21 55.38 55.38 55.38 55.38 2.7K
13:22 55.40 55.40 55.35 55.39 1.3K
13:23 55.35 55.35 55.30 55.31 2.5K
13:24 55.35 55.35 55.35 55.35 0.1K
13:25 55.34 55.34 55.32 55.32 0.3K
13:26 55.32 55.32 55.28 55.28 0.4K
13:27 55.26 55.26 55.18 55.18 1.0K
13:28 55.24 55.24 55.24 55.24 0.9K
13:30 55.17 55.17 55.17 55.17 0.1K
13:33 55.25 55.27 55.25 55.27 1.2K
13:36 55.28 55.33 55.28 55.33 0.3K
13:38 55.30 55.38 55.30 55.38 0.2K
13:39 55.29 55.29 55.29 55.29 0.5K
13:40 55.39 55.44 55.39 55.44 1.1K
13:43 55.46 55.46 55.46 55.46 0.1K
13:44 55.50 55.55 55.50 55.55 0.4K
13:46 55.59 55.60 55.59 55.60 0.7K
13:47 55.61 55.61 55.61 55.61 0.1K
13:48 55.56 55.56 55.55 55.55 0.4K
13:49 55.52 55.52 55.52 55.52 0.2K
13:50 55.55 55.55 55.55 55.55 0.6K
13:51 55.50 55.50 55.50 55.50 0.1K
13:54 55.51 55.52 55.51 55.52 0.2K
13:55 55.45 55.45 55.45 55.45 0.2K
13:58 55.43 55.43 55.43 55.43 0.1K
13:59 55.49 55.49 55.49 55.49 0.4K
14:00 55.52 55.54 55.52 55.54 0.6K
14:03 55.53 55.56 55.53 55.56 0.3K
14:04 55.58 55.58 55.58 55.58 0.1K
14:06 55.54 55.60 55.54 55.60 0.2K
14:07 55.53 55.53 55.53 55.53 0.1K
14:08 55.53 55.54 55.49 55.51 1.2K
14:09 55.47 55.47 55.47 55.47 0.2K
14:11 55.44 55.44 55.44 55.44 1.5K
14:12 55.46 55.46 55.46 55.46 0.1K
14:14 55.44 55.44 55.44 55.44 0.1K
14:15 55.44 55.44 55.44 55.44 0.1K
14:16 55.43 55.43 55.41 55.41 0.4K
14:19 55.29 55.31 55.29 55.31 1.3K
14:23 55.32 55.32 55.32 55.32 0.9K
14:25 55.33 55.33 55.33 55.33 0.2K
14:30 55.20 55.20 55.20 55.20 0.1K
14:32 55.20 55.20 55.20 55.20 0.3K
14:33 55.19 55.20 55.19 55.20 0.4K
14:35 55.21 55.21 55.21 55.21 0.1K
14:36 55.23 55.23 55.23 55.23 0.1K
14:37 55.23 55.23 55.23 55.23 0.2K
14:42 55.19 55.19 55.16 55.16 0.3K
14:44 55.12 55.12 55.12 55.12 0.2K
14:47 55.16 55.16 55.13 55.13 0.3K
14:48 55.14 55.18 55.14 55.18 0.9K
14:49 55.11 55.11 55.11 55.11 0.4K
14:50 55.09 55.09 55.09 55.09 0.1K
14:58 55.05 55.05 55.05 55.05 0.2K
15:00 55.08 55.08 55.08 55.08 0.4K
15:01 55.09 55.11 55.09 55.11 0.7K
15:02 55.13 55.14 55.13 55.14 0.2K
15:04 55.16 55.16 55.16 55.16 0.2K
15:09 55.09 55.09 55.08 55.08 0.3K
15:15 55.12 55.20 55.12 55.20 0.8K
15:16 55.12 55.12 55.12 55.12 0.1K
15:17 55.15 55.16 55.15 55.16 0.3K
15:19 55.18 55.20 55.18 55.20 0.3K
15:20 55.21 55.32 55.21 55.32 1.0K
15:21 55.24 55.24 55.24 55.24 0.4K
15:22 55.23 55.23 55.23 55.23 0.1K
15:25 55.09 55.09 55.09 55.09 0.3K
15:27 55.07 55.07 55.07 55.07 0.3K
15:29 55.13 55.13 55.13 55.13 0.1K
15:30 55.13 55.13 55.11 55.11 0.4K
15:31 55.21 55.21 55.21 55.21 0.7K
15:32 55.22 55.22 55.22 55.22 0.2K
15:34 55.19 55.22 55.19 55.22 0.3K
15:35 55.23 55.23 55.23 55.23 0.5K
15:36 55.21 55.24 55.21 55.24 0.8K
15:37 55.25 55.28 55.25 55.28 0.5K
15:39 55.27 55.27 55.22 55.22 0.4K
15:40 55.21 55.21 55.21 55.21 0.1K
15:42 55.16 55.16 55.16 55.16 0.4K
15:44 55.15 55.15 55.14 55.14 0.5K
15:48 55.13 55.15 55.10 55.15 1.4K
15:49 55.11 55.11 55.11 55.11 0.1K
15:50 55.12 55.22 55.12 55.22 5.5K
15:51 55.15 55.15 55.10 55.10 0.8K
15:52 55.04 55.04 55.04 55.04 0.1K
15:53 54.92 54.92 54.92 54.92 2.7K
15:54 54.94 55.03 54.94 55.02 3.8K
15:55 55.00 55.00 54.92 54.96 2.3K
15:56 54.98 54.98 54.94 54.94 0.7K
15:57 54.98 55.00 54.94 55.00 1.9K
15:58 54.94 54.99 54.94 54.99 1.2K
15:59 55.00 55.02 54.97 54.98 2.8K
16:00 54.97 54.97 54.97 54.97 26.2K
16:01 54.97 54.97 54.97 54.97 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available