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 53.50 53.53 53.48 53.50 3.0K
09:31 53.48 53.48 53.48 53.48 0.6K
09:32 53.70 53.70 53.70 53.70 0.1K
09:33 53.58 53.72 53.58 53.72 0.2K
09:36 53.83 53.83 53.73 53.73 1.7K
09:38 53.70 53.75 53.70 53.75 0.5K
09:39 53.73 53.83 53.73 53.83 2.6K
09:40 53.72 53.72 53.72 53.72 0.1K
09:41 53.78 53.79 53.78 53.79 0.2K
09:42 53.68 53.70 53.63 53.64 1.1K
09:43 53.72 53.81 53.68 53.68 0.8K
09:45 53.73 53.75 53.73 53.75 0.8K
09:47 53.79 53.81 53.74 53.80 3.5K
09:48 53.77 53.87 53.77 53.87 0.4K
09:49 53.94 53.94 53.87 53.87 0.7K
09:50 53.88 53.92 53.88 53.92 0.5K
09:51 54.03 54.03 53.98 53.98 0.3K
09:52 53.99 53.99 53.92 53.92 0.7K
09:53 53.92 53.93 53.92 53.93 0.3K
09:54 53.94 53.94 53.94 53.94 0.1K
09:56 53.98 54.00 53.98 54.00 0.7K
09:57 54.07 54.15 54.00 54.00 2.9K
09:59 53.99 53.99 53.96 53.96 0.3K
10:00 53.97 53.99 53.91 53.98 0.9K
10:01 53.98 53.98 53.98 53.98 0.3K
10:02 53.98 53.98 53.98 53.98 0.2K
10:03 54.00 54.00 53.97 53.97 1.4K
10:04 53.99 53.99 53.97 53.99 0.8K
10:05 53.99 53.99 53.97 53.97 0.9K
10:06 53.99 53.99 53.99 53.99 0.1K
10:07 53.99 53.99 53.98 53.98 0.9K
10:08 54.01 54.01 54.01 54.01 0.6K
10:09 54.04 54.04 54.02 54.02 0.2K
10:10 54.04 54.06 54.04 54.06 0.9K
10:11 54.01 54.01 54.01 54.01 0.4K
10:13 54.00 54.00 53.96 53.96 1.2K
10:14 53.90 53.94 53.89 53.94 0.5K
10:15 53.88 53.88 53.88 53.88 0.7K
10:17 53.81 53.81 53.81 53.81 0.1K
10:22 53.79 53.79 53.79 53.79 0.3K
10:24 53.79 53.81 53.79 53.81 0.4K
10:25 53.79 53.87 53.78 53.87 2.1K
10:26 53.79 53.79 53.78 53.78 1.1K
10:28 53.71 53.71 53.71 53.71 0.6K
10:31 53.70 53.78 53.70 53.78 7.0K
10:33 53.75 53.79 53.75 53.79 0.6K
10:34 53.79 53.80 53.79 53.80 0.6K
10:35 53.79 53.88 53.79 53.86 1.1K
10:38 53.84 53.87 53.84 53.87 0.5K
10:39 53.89 53.93 53.89 53.93 0.7K
10:40 53.87 53.87 53.86 53.86 0.5K
10:42 53.87 53.88 53.87 53.88 0.6K
10:45 53.91 54.04 53.91 54.04 1.0K
10:46 54.17 54.17 54.05 54.05 4.9K
10:47 54.06 54.06 54.03 54.03 0.6K
10:48 54.01 54.15 54.01 54.15 1.9K
10:49 54.16 54.22 54.16 54.22 0.7K
10:50 54.21 54.21 54.16 54.16 0.4K
10:51 54.25 54.25 54.25 54.25 0.8K
10:52 54.25 54.35 54.25 54.35 2.9K
10:53 54.38 54.38 54.38 54.38 0.2K
10:54 54.33 54.33 54.33 54.33 0.1K
10:55 54.34 54.35 54.34 54.34 0.3K
10:56 54.36 54.36 54.36 54.36 0.4K
10:57 54.45 54.49 54.45 54.46 1.5K
10:58 54.50 54.50 54.50 54.50 0.6K
10:59 54.54 54.56 54.54 54.56 0.8K
11:00 54.57 54.60 54.57 54.59 0.5K
11:01 54.55 54.69 54.55 54.69 2.0K
11:03 54.76 54.84 54.76 54.84 1.1K
11:04 54.92 55.00 54.92 55.00 1.4K
11:05 55.02 55.02 55.02 55.02 0.2K
11:06 55.02 55.02 55.02 55.02 0.2K
11:07 55.06 55.08 55.06 55.07 0.9K
11:08 55.05 55.05 55.01 55.01 7.5K
11:09 55.01 55.01 55.00 55.00 3.1K
11:10 55.09 55.16 55.09 55.16 1.0K
11:11 55.18 55.18 55.18 55.18 0.5K
11:12 55.22 55.22 55.22 55.22 0.2K
11:13 55.21 55.21 55.21 55.21 0.2K
11:14 55.20 55.24 55.20 55.24 0.5K
11:15 55.24 55.24 55.21 55.21 1.2K
11:16 55.23 55.27 55.23 55.27 0.6K
11:17 55.25 55.25 55.25 55.25 0.4K
11:19 55.26 55.26 55.26 55.26 0.5K
11:20 55.35 55.43 55.35 55.43 0.6K
11:21 55.50 55.51 55.50 55.51 0.6K
11:22 55.61 55.61 55.61 55.61 0.1K
11:23 55.61 55.61 55.50 55.50 1.3K
11:25 55.52 55.52 55.52 55.52 0.2K
11:26 55.52 55.52 55.43 55.48 4.8K
11:27 55.69 55.69 55.58 55.58 1.1K
11:28 55.65 55.68 55.59 55.59 1.2K
11:29 55.65 55.65 55.65 55.65 0.6K
11:30 55.64 55.85 55.64 55.80 3.1K
11:31 55.79 55.79 55.79 55.79 0.2K
11:32 55.71 55.75 55.71 55.75 0.9K
11:33 55.80 55.80 55.77 55.77 8.9K
11:34 55.90 55.90 55.85 55.85 2.6K
11:36 55.89 55.89 55.89 55.89 0.5K
11:37 55.85 55.87 55.85 55.87 1.1K
11:39 55.90 55.96 55.90 55.95 1.3K
11:40 55.90 55.90 55.90 55.90 0.5K
11:41 55.91 56.00 55.91 55.99 1.5K
11:42 55.96 56.23 55.95 56.18 6.0K
11:43 56.25 56.27 55.99 55.99 3.9K
11:44 55.93 55.99 55.93 55.97 1.7K
11:45 56.00 56.04 56.00 56.04 0.4K
11:46 56.06 56.19 56.06 56.19 0.9K
11:47 56.17 56.19 56.17 56.19 0.4K
11:48 56.26 56.41 56.26 56.41 2.4K
11:49 56.53 56.72 56.53 56.66 2.7K
11:50 56.72 56.78 56.72 56.74 2.2K
11:51 56.91 57.16 56.81 57.15 14.4K
11:52 57.19 57.27 56.89 57.00 9.4K
11:53 56.96 56.97 56.74 56.79 17.7K
11:54 56.73 56.87 56.70 56.87 4.8K
11:55 56.89 56.92 56.78 56.78 3.2K
11:56 56.79 56.85 56.65 56.65 5.0K
11:57 56.56 56.56 56.34 56.40 2.6K
11:58 56.45 56.46 56.44 56.44 2.8K
11:59 56.35 56.39 56.35 56.39 1.9K
12:00 56.39 56.39 56.32 56.39 2.0K
12:01 56.38 56.43 56.33 56.38 1.9K
12:02 56.38 56.38 56.36 56.36 2.1K
12:03 56.36 56.36 56.33 56.36 1.9K
12:04 56.34 56.34 56.34 56.34 0.4K
12:05 56.39 56.42 56.37 56.37 0.8K
12:06 56.37 56.37 56.37 56.37 0.2K
12:07 56.38 56.38 56.08 56.08 3.6K
12:08 56.31 56.32 56.31 56.32 1.6K
12:09 56.30 56.30 56.21 56.21 1.4K
12:10 56.19 56.19 56.16 56.16 0.6K
12:11 56.17 56.17 56.17 56.17 1.2K
12:12 56.12 56.12 56.12 56.12 0.1K
12:13 56.12 56.12 56.12 56.12 1.0K
12:15 56.12 56.15 56.07 56.11 2.6K
12:16 56.10 56.10 56.10 56.10 0.5K
12:18 56.10 56.10 56.10 56.10 0.1K
12:19 56.10 56.10 56.09 56.09 1.4K
12:24 56.12 56.12 56.10 56.11 2.1K
12:26 56.13 56.13 56.13 56.13 0.5K
12:27 56.13 56.14 56.10 56.10 4.0K
12:29 56.10 56.12 56.09 56.09 3.9K
12:31 56.11 56.11 56.09 56.11 0.8K
12:32 56.19 56.19 56.19 56.19 0.8K
12:33 56.15 56.15 56.15 56.15 0.3K
12:35 56.21 56.21 56.21 56.21 0.4K
12:36 56.23 56.23 56.22 56.22 0.2K
12:37 56.27 56.27 56.27 56.27 0.2K
12:38 56.24 56.24 56.24 56.24 0.1K
12:39 56.24 56.24 56.22 56.22 0.7K
12:41 56.16 56.16 56.11 56.11 1.2K
12:43 56.10 56.14 56.10 56.12 2.7K
12:44 56.22 56.22 56.22 56.22 0.3K
12:45 56.27 56.46 56.27 56.46 2.0K
12:48 56.43 56.43 56.43 56.43 0.2K
12:49 56.45 56.50 56.40 56.40 0.5K
12:50 56.48 56.48 56.48 56.48 3.7K
12:51 56.44 56.53 56.44 56.53 1.2K
12:53 56.53 56.53 56.53 56.53 1.9K
12:55 56.50 56.51 56.42 56.42 2.2K
12:57 56.36 56.36 56.30 56.30 0.3K
12:59 56.07 56.07 56.07 56.07 0.8K
13:00 55.99 55.99 55.99 55.99 0.3K
13:01 55.98 55.99 55.98 55.99 0.4K
13:03 55.90 55.90 55.86 55.86 0.7K
13:04 55.85 55.85 55.74 55.74 0.4K
13:05 55.73 55.76 55.73 55.76 0.2K
13:06 55.74 55.77 55.67 55.67 2.1K
13:09 55.63 55.65 55.57 55.65 1.6K
13:10 55.68 55.68 55.68 55.68 1.3K
13:11 55.75 55.75 55.75 55.75 0.3K
13:12 55.70 55.70 55.70 55.70 0.1K
13:14 55.68 55.68 55.66 55.66 0.9K
13:17 55.60 55.60 55.60 55.60 0.2K
13:18 55.60 55.60 55.60 55.60 1.0K
13:19 55.63 55.64 55.63 55.64 0.2K
13:21 55.64 55.64 55.64 55.64 0.1K
13:23 55.65 55.65 55.52 55.52 1.0K
13:25 55.44 55.44 55.44 55.44 0.1K
13:27 55.39 55.39 55.35 55.35 0.4K
13:29 55.38 55.46 55.38 55.42 0.9K
13:32 55.46 55.50 55.46 55.50 0.8K
13:33 55.53 55.59 55.53 55.59 1.0K
13:34 55.69 55.69 55.33 55.33 3.0K
13:35 55.26 55.31 55.26 55.31 0.2K
13:37 55.23 55.23 55.13 55.13 0.2K
13:38 55.23 55.28 55.23 55.28 1.5K
13:42 55.33 55.33 55.33 55.33 0.2K
13:43 55.32 55.32 55.32 55.32 0.2K
13:44 55.36 55.36 55.36 55.36 0.1K
13:45 55.37 55.37 55.31 55.31 0.5K
13:46 55.25 55.25 55.25 55.25 0.3K
13:47 55.18 55.18 55.18 55.18 0.1K
13:51 55.05 55.05 55.05 55.05 0.2K
13:52 55.00 55.00 55.00 55.00 0.2K
13:54 55.07 55.07 55.07 55.07 0.1K
13:56 54.99 54.99 54.99 54.99 0.5K
13:58 54.96 54.96 54.93 54.93 0.7K
13:59 54.91 54.92 54.91 54.92 0.2K
14:01 54.83 54.91 54.81 54.91 0.7K
14:03 54.90 54.90 54.90 54.90 0.2K
14:05 54.85 54.86 54.77 54.82 1.3K
14:06 54.90 54.90 54.90 54.90 0.4K
14:08 54.84 54.84 54.83 54.84 0.3K
14:09 54.85 54.85 54.85 54.85 0.3K
14:10 54.83 54.83 54.83 54.83 0.1K
14:12 54.78 54.78 54.78 54.78 0.5K
14:13 54.75 54.75 54.75 54.75 0.1K
14:15 54.77 54.77 54.77 54.77 0.2K
14:19 54.80 54.80 54.78 54.78 0.8K
14:20 54.79 54.79 54.79 54.79 0.9K
14:21 54.77 54.77 54.77 54.77 0.4K
14:22 54.78 54.78 54.70 54.70 1.0K
14:25 54.68 54.68 54.68 54.68 0.4K
14:26 54.63 54.64 54.63 54.63 0.4K
14:27 54.56 54.56 54.56 54.56 0.2K
14:28 54.68 54.68 54.68 54.68 0.7K
14:33 54.69 54.69 54.69 54.69 0.3K
14:34 54.69 54.69 54.69 54.69 0.2K
14:35 54.74 54.74 54.74 54.74 0.3K
14:36 54.74 54.74 54.74 54.74 0.1K
14:39 54.73 54.73 54.73 54.73 0.3K
14:40 54.71 54.71 54.71 54.71 0.3K
14:42 54.80 54.80 54.80 54.80 0.7K
14:43 54.92 55.02 54.92 55.02 1.3K
14:44 55.00 55.00 54.96 54.96 1.5K
14:45 55.05 55.05 55.05 55.05 0.3K
14:46 54.97 54.97 54.97 54.97 0.5K
14:47 55.02 55.02 55.02 55.02 0.3K
14:48 55.00 55.00 54.97 54.97 2.1K
14:49 54.98 54.98 54.98 54.98 0.2K
14:50 54.94 54.94 54.94 54.94 0.1K
14:51 55.01 55.01 55.01 55.01 0.1K
14:52 55.02 55.03 54.98 55.03 0.8K
14:53 55.04 55.08 55.04 55.08 0.9K
14:54 55.06 55.06 55.05 55.05 0.4K
14:57 55.06 55.09 55.06 55.09 1.2K
14:58 55.06 55.06 55.06 55.06 0.1K
14:59 55.11 55.11 55.11 55.11 0.4K
15:01 55.05 55.07 55.05 55.07 1.2K
15:04 55.12 55.13 55.12 55.13 0.5K
15:05 55.10 55.11 55.10 55.11 0.2K
15:08 55.14 55.15 55.14 55.15 1.4K
15:09 55.13 55.13 55.10 55.10 1.9K
15:10 55.09 55.12 55.08 55.12 1.0K
15:11 55.13 55.15 55.10 55.15 1.1K
15:12 55.15 55.15 55.08 55.08 0.6K
15:14 55.08 55.08 55.02 55.02 0.9K
15:15 55.02 55.02 55.00 55.00 0.3K
15:18 54.97 54.97 54.97 54.97 0.1K
15:19 54.96 54.96 54.96 54.96 0.7K
15:20 54.96 54.96 54.93 54.93 0.2K
15:22 54.99 54.99 54.99 54.99 0.7K
15:25 55.00 55.00 54.97 54.97 0.8K
15:26 54.96 54.96 54.96 54.96 0.1K
15:27 54.95 54.95 54.93 54.93 0.8K
15:28 54.93 54.93 54.93 54.93 0.5K
15:29 54.94 54.94 54.91 54.91 0.7K
15:30 54.86 54.86 54.86 54.86 3.5K
15:31 54.90 54.94 54.90 54.94 1.5K
15:32 54.94 54.94 54.94 54.94 0.4K
15:33 54.99 55.03 54.96 54.96 1.9K
15:34 54.98 55.00 54.97 55.00 0.5K
15:35 54.97 54.99 54.94 54.99 1.5K
15:36 54.97 54.97 54.97 54.97 0.3K
15:37 54.96 54.96 54.96 54.96 0.8K
15:38 54.94 54.95 54.94 54.95 0.8K
15:39 54.93 54.97 54.93 54.94 0.5K
15:40 54.92 54.92 54.89 54.89 1.3K
15:41 54.89 54.89 54.87 54.87 0.7K
15:42 54.87 54.87 54.82 54.82 0.6K
15:43 54.82 54.82 54.79 54.80 0.4K
15:44 54.78 54.78 54.78 54.78 0.4K
15:45 54.85 54.85 54.85 54.85 0.7K
15:46 54.83 54.83 54.82 54.82 1.7K
15:47 54.83 54.84 54.83 54.84 0.9K
15:49 54.84 54.85 54.82 54.85 1.0K
15:50 54.86 54.86 54.77 54.77 3.4K
15:51 54.83 54.87 54.81 54.81 2.4K
15:52 54.85 54.87 54.85 54.87 0.9K
15:53 54.87 54.94 54.85 54.94 4.1K
15:54 54.90 54.93 54.88 54.89 5.7K
15:55 54.87 54.89 54.82 54.82 6.9K
15:56 54.85 54.85 54.73 54.73 5.7K
15:57 54.69 54.70 54.68 54.70 4.3K
15:58 54.65 54.68 54.64 54.64 6.3K
15:59 54.64 54.65 54.58 54.59 11.7K
16:00 54.64 54.64 54.64 54.64 14.2K
16:01 54.64 54.64 54.64 54.64 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available