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 54.15 54.15 54.15 54.15 0.8K
09:31 54.60 54.60 54.60 54.60 0.3K
09:33 54.49 54.49 54.49 54.49 0.1K
09:34 54.48 54.55 54.48 54.55 0.6K
09:35 54.55 54.55 54.55 54.55 0.1K
09:36 54.25 54.25 54.25 54.25 0.3K
09:40 54.10 54.10 54.10 54.10 0.2K
09:41 53.99 53.99 53.99 53.99 2.9K
09:43 53.97 53.97 53.83 53.83 0.4K
09:44 53.80 53.80 53.71 53.71 2.2K
09:45 53.70 53.77 53.67 53.77 1.5K
09:46 53.78 53.83 53.78 53.83 0.5K
09:47 53.91 53.91 53.87 53.87 0.2K
09:49 53.87 53.87 53.82 53.82 1.0K
09:51 53.90 53.90 53.90 53.90 0.1K
09:52 53.98 54.06 53.98 54.06 0.2K
09:53 54.00 54.00 53.95 53.95 1.0K
09:55 53.98 54.03 53.98 53.98 1.3K
09:56 54.06 54.06 54.02 54.02 0.7K
09:57 54.04 54.04 54.04 54.04 0.1K
09:58 54.00 54.00 53.98 53.98 1.2K
09:59 53.89 53.89 53.89 53.89 0.4K
10:00 53.86 53.86 53.82 53.85 1.6K
10:04 53.98 54.07 53.98 54.07 0.8K
10:05 53.92 53.93 53.92 53.93 1.5K
10:06 53.92 53.92 53.92 53.92 0.4K
10:08 53.98 53.98 53.98 53.98 0.5K
10:09 53.97 53.97 53.92 53.92 0.8K
10:11 53.98 53.98 53.98 53.98 0.1K
10:16 53.95 53.95 53.95 53.95 0.1K
10:17 54.01 54.01 54.01 54.01 0.7K
10:18 54.03 54.03 54.03 54.03 0.2K
10:19 54.05 54.08 54.05 54.08 0.4K
10:21 54.12 54.13 54.11 54.11 1.5K
10:22 54.12 54.19 54.12 54.19 1.4K
10:23 54.09 54.09 54.09 54.09 1.2K
10:24 54.09 54.09 54.05 54.05 0.7K
10:25 54.00 54.00 54.00 54.00 0.5K
10:26 53.97 53.97 53.94 53.94 0.4K
10:28 53.96 53.96 53.96 53.96 0.3K
10:29 53.96 53.96 53.90 53.90 0.6K
10:30 53.89 53.89 53.89 53.89 0.1K
10:31 53.93 53.94 53.93 53.94 0.4K
10:32 53.90 53.90 53.90 53.90 0.4K
10:33 53.90 53.90 53.88 53.88 0.6K
10:34 53.87 53.87 53.87 53.87 0.2K
10:36 53.93 53.95 53.93 53.95 0.7K
10:37 53.95 53.95 53.95 53.95 0.2K
10:38 53.93 53.93 53.89 53.89 1.0K
10:39 53.89 53.89 53.89 53.89 0.2K
10:40 53.92 53.92 53.92 53.92 0.2K
10:41 53.92 53.92 53.89 53.89 0.6K
10:42 53.93 53.93 53.93 53.93 0.1K
10:44 53.90 53.92 53.84 53.86 1.9K
10:46 53.91 53.91 53.91 53.91 0.2K
10:47 53.89 53.89 53.85 53.85 1.2K
10:48 53.84 53.84 53.84 53.84 0.3K
10:49 53.84 53.84 53.81 53.81 0.8K
10:50 53.81 53.81 53.77 53.77 0.6K
10:52 53.80 53.80 53.80 53.80 0.6K
10:54 53.77 53.77 53.72 53.72 1.2K
10:55 53.74 53.74 53.71 53.71 1.3K
10:56 53.73 53.74 53.73 53.74 0.7K
10:57 53.71 53.71 53.64 53.64 1.8K
10:59 53.68 53.68 53.68 53.68 0.6K
11:00 53.67 53.67 53.67 53.67 0.6K
11:02 53.71 53.71 53.68 53.68 0.5K
11:04 53.70 53.70 53.67 53.67 0.5K
11:05 53.66 53.69 53.66 53.69 0.3K
11:06 53.71 53.74 53.71 53.74 0.3K
11:07 53.71 53.71 53.66 53.66 1.0K
11:08 53.66 53.66 53.66 53.66 0.2K
11:10 53.64 53.66 53.63 53.63 0.7K
11:12 53.60 53.65 53.56 53.65 6.7K
11:16 53.59 53.59 53.57 53.57 1.0K
11:17 53.57 53.57 53.57 53.57 0.1K
11:18 53.59 53.60 53.59 53.60 0.3K
11:19 53.68 53.68 53.68 53.68 0.5K
11:21 53.71 53.71 53.71 53.71 0.3K
11:22 53.73 53.73 53.67 53.67 0.5K
11:24 53.70 53.70 53.70 53.70 0.2K
11:26 53.67 53.68 53.66 53.66 0.7K
11:27 53.65 53.65 53.61 53.61 1.1K
11:28 53.55 53.55 53.55 53.55 1.5K
11:30 53.52 53.52 53.51 53.52 2.4K
11:31 53.56 53.56 53.44 53.44 1.2K
11:33 53.54 53.56 53.54 53.56 0.5K
11:34 53.61 53.61 53.61 53.61 0.1K
11:35 53.69 53.69 53.69 53.69 0.1K
11:37 53.73 53.73 53.73 53.73 0.3K
11:38 53.76 53.76 53.76 53.76 0.2K
11:40 53.82 53.82 53.82 53.82 0.1K
11:41 53.87 53.87 53.87 53.87 0.4K
11:43 53.82 53.82 53.82 53.82 1.2K
11:45 53.79 53.79 53.79 53.79 0.1K
11:47 53.88 53.88 53.88 53.88 0.5K
11:49 53.88 53.88 53.88 53.88 0.3K
11:54 53.87 53.87 53.86 53.86 0.2K
11:55 53.88 53.88 53.88 53.88 0.3K
11:58 53.84 53.84 53.84 53.84 0.1K
12:02 53.85 53.85 53.84 53.84 1.1K
12:03 53.84 53.84 53.84 53.84 0.1K
12:04 53.80 53.80 53.78 53.78 1.7K
12:05 53.82 53.82 53.82 53.82 0.3K
12:06 53.80 53.83 53.80 53.83 0.6K
12:07 53.83 53.87 53.83 53.87 1.3K
12:08 53.83 53.83 53.81 53.81 0.5K
12:11 53.86 53.86 53.86 53.86 0.1K
12:13 53.87 53.90 53.82 53.82 0.5K
12:14 53.79 53.79 53.78 53.78 0.4K
12:15 53.78 53.80 53.78 53.80 2.6K
12:16 53.77 53.77 53.77 53.77 0.1K
12:17 53.82 53.82 53.82 53.82 0.2K
12:22 53.88 53.88 53.88 53.88 0.4K
12:25 53.87 53.87 53.87 53.87 0.1K
12:28 53.87 53.87 53.87 53.87 0.1K
12:29 53.87 53.87 53.87 53.87 0.1K
12:31 53.81 53.82 53.81 53.82 1.3K
12:34 53.81 53.83 53.80 53.83 0.6K
12:40 53.84 53.84 53.84 53.84 0.2K
12:41 53.83 53.84 53.82 53.82 0.4K
12:43 53.85 53.85 53.85 53.85 0.1K
12:44 53.86 53.86 53.86 53.86 0.1K
12:46 53.87 53.87 53.82 53.82 1.0K
12:47 53.85 53.85 53.85 53.85 0.1K
12:50 53.80 53.81 53.80 53.81 0.8K
12:51 53.83 53.83 53.83 53.83 0.4K
12:53 53.83 53.83 53.79 53.79 1.3K
12:54 53.80 53.80 53.80 53.80 1.6K
12:55 53.82 53.82 53.82 53.82 0.2K
12:56 53.82 53.82 53.82 53.82 0.2K
12:58 53.80 53.80 53.79 53.79 1.9K
12:59 53.81 53.82 53.81 53.82 0.3K
13:02 53.81 53.81 53.81 53.81 0.1K
13:03 53.81 53.81 53.81 53.81 0.2K
13:05 53.79 53.81 53.76 53.81 3.8K
13:08 53.79 53.80 53.79 53.80 0.2K
13:10 53.80 53.80 53.80 53.80 0.2K
13:12 53.81 53.83 53.80 53.83 0.5K
13:15 53.85 53.87 53.85 53.87 0.4K
13:17 53.90 53.90 53.90 53.90 0.2K
13:19 53.90 53.90 53.90 53.90 0.2K
13:20 53.81 53.81 53.81 53.81 1.4K
13:24 53.83 53.83 53.81 53.81 0.3K
13:25 53.79 53.79 53.79 53.79 0.1K
13:26 53.81 53.81 53.81 53.81 0.2K
13:33 53.82 53.82 53.78 53.81 1.8K
13:38 53.80 53.80 53.80 53.80 1.8K
13:39 53.82 53.82 53.82 53.82 0.3K
13:40 53.81 53.81 53.81 53.81 1.6K
13:41 53.81 53.81 53.77 53.77 2.5K
13:42 53.69 53.71 53.68 53.68 0.5K
13:44 53.67 53.68 53.65 53.68 0.7K
13:45 53.67 53.67 53.67 53.67 0.5K
13:46 53.67 53.68 53.67 53.68 0.3K
13:47 53.68 53.68 53.67 53.67 0.2K
13:48 53.66 53.66 53.66 53.66 0.1K
13:49 53.73 53.75 53.73 53.75 1.7K
13:50 53.78 53.78 53.78 53.78 0.1K
13:55 53.77 53.80 53.77 53.80 0.6K
13:58 53.76 53.76 53.76 53.76 0.5K
14:01 53.76 53.76 53.76 53.76 0.1K
14:07 53.82 53.82 53.82 53.82 0.8K
14:08 53.83 53.91 53.83 53.91 1.7K
14:10 53.91 53.91 53.91 53.91 0.1K
14:11 53.91 53.91 53.91 53.91 0.1K
14:12 53.92 53.92 53.92 53.92 1.1K
14:14 53.91 53.91 53.91 53.91 0.4K
14:18 53.90 53.90 53.90 53.90 0.1K
14:22 53.85 53.85 53.82 53.82 1.0K
14:25 53.85 53.86 53.84 53.84 3.8K
14:26 53.84 53.84 53.83 53.83 1.3K
14:27 53.83 53.84 53.83 53.84 0.8K
14:28 53.85 53.88 53.85 53.88 0.8K
14:37 53.86 53.86 53.86 53.86 1.2K
14:38 53.85 53.86 53.85 53.86 1.4K
14:39 53.85 53.85 53.85 53.85 0.1K
14:41 53.85 53.88 53.85 53.88 0.3K
14:43 53.89 53.89 53.89 53.89 0.1K
14:44 53.88 53.89 53.88 53.89 0.4K
14:45 53.90 53.91 53.90 53.91 0.3K
14:46 53.91 53.91 53.88 53.88 0.5K
14:47 53.93 53.93 53.93 53.93 0.1K
14:49 53.93 53.93 53.93 53.93 0.3K
14:51 53.93 53.95 53.93 53.94 0.6K
14:55 53.95 54.00 53.93 53.93 2.6K
14:56 53.92 53.92 53.92 53.92 0.1K
14:57 53.90 53.90 53.90 53.90 0.1K
14:58 53.82 53.82 53.82 53.82 0.5K
14:59 53.84 53.85 53.84 53.85 0.4K
15:01 53.89 53.89 53.89 53.89 0.1K
15:02 53.88 53.88 53.75 53.75 1.9K
15:03 53.75 53.75 53.75 53.75 4.4K
15:05 53.71 53.71 53.66 53.66 0.3K
15:06 53.68 53.68 53.64 53.64 0.7K
15:07 53.68 53.69 53.68 53.69 0.7K
15:08 53.69 53.72 53.69 53.72 0.4K
15:10 53.76 53.76 53.73 53.76 1.6K
15:11 53.76 53.91 53.76 53.91 1.0K
15:12 53.89 53.90 53.89 53.90 1.5K
15:13 53.88 53.88 53.88 53.88 0.3K
15:14 53.87 53.87 53.86 53.86 0.7K
15:16 53.79 53.79 53.73 53.73 0.4K
15:18 53.69 53.69 53.69 53.69 0.1K
15:19 53.69 53.72 53.69 53.72 6.9K
15:20 53.74 53.75 53.74 53.75 1.1K
15:21 53.73 53.73 53.73 53.73 0.3K
15:22 53.73 53.73 53.70 53.70 1.6K
15:24 53.72 53.72 53.69 53.69 0.2K
15:25 53.72 53.74 53.72 53.74 0.2K
15:26 53.73 53.73 53.73 53.73 0.3K
15:27 53.75 53.75 53.75 53.75 0.2K
15:28 53.72 53.74 53.72 53.72 1.3K
15:29 53.74 53.74 53.73 53.73 0.2K
15:30 53.75 53.75 53.71 53.71 1.2K
15:31 53.69 53.70 53.68 53.70 1.6K
15:32 53.70 53.70 53.69 53.69 0.4K
15:33 53.75 53.75 53.74 53.74 1.5K
15:34 53.74 53.75 53.70 53.70 5.2K
15:35 53.68 53.69 53.68 53.69 0.7K
15:36 53.71 53.71 53.71 53.71 0.1K
15:38 53.71 53.71 53.71 53.71 0.1K
15:39 53.73 53.73 53.73 53.73 0.2K
15:40 53.72 53.72 53.72 53.72 1.2K
15:41 53.69 53.73 53.69 53.73 0.7K
15:42 53.72 53.72 53.70 53.70 0.2K
15:43 53.69 53.70 53.69 53.69 1.5K
15:44 53.69 53.69 53.69 53.69 1.7K
15:45 53.70 53.72 53.70 53.70 0.7K
15:46 53.72 53.72 53.71 53.71 0.3K
15:47 53.71 53.72 53.70 53.72 0.8K
15:48 53.72 53.72 53.70 53.70 1.3K
15:49 53.70 53.73 53.70 53.73 1.8K
15:50 53.61 53.61 53.45 53.53 11.2K
15:51 53.45 53.48 53.45 53.45 2.7K
15:52 53.45 53.53 53.41 53.53 3.7K
15:53 53.57 53.62 53.57 53.62 1.2K
15:54 53.66 53.76 53.66 53.76 5.5K
15:55 53.72 53.72 53.67 53.70 9.4K
15:56 53.69 53.70 53.62 53.64 7.4K
15:57 53.64 53.64 53.52 53.52 9.9K
15:58 53.51 53.51 53.50 53.50 4.1K
15:59 53.49 53.50 53.46 53.49 5.5K
16:00 53.48 53.48 53.48 53.48 492.3K
16:01 53.48 53.48 53.48 53.48 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available