Toronto - Delayed Quote CAD

Methanex Corporation (MX.TO)

64.83 +0.25 (+0.39%)
At close: April 18 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 64.74 65.35 64.33 64.83 64.83 59,800
Apr 17, 2024 65.60 66.34 64.51 64.58 64.58 89,800
Apr 16, 2024 65.63 66.08 65.10 65.66 65.66 155,000
Apr 15, 2024 66.29 66.51 64.98 65.45 65.45 82,400
Apr 12, 2024 67.08 68.60 65.98 65.99 65.99 168,300
Apr 11, 2024 68.46 68.80 66.38 66.72 66.72 85,700
Apr 10, 2024 67.80 69.04 67.72 68.86 68.86 79,100
Apr 9, 2024 67.71 68.71 67.71 68.60 68.60 120,700
Apr 8, 2024 69.45 69.75 67.50 67.76 67.76 163,600
Apr 5, 2024 66.94 69.70 66.66 69.60 69.60 126,200
Apr 4, 2024 66.00 67.28 65.53 66.98 66.98 184,200
Apr 3, 2024 62.81 66.11 62.81 65.87 65.87 234,700
Apr 2, 2024 60.26 62.72 60.26 62.44 62.44 92,000
Apr 1, 2024 60.38 61.08 60.23 60.63 60.63 57,300
Mar 28, 2024 61.01 61.01 60.08 60.37 60.37 74,800
Mar 27, 2024 60.32 61.61 60.20 61.10 61.10 80,800
Mar 26, 2024 60.15 60.44 59.87 60.27 60.27 51,300
Mar 25, 2024 60.10 60.89 59.91 59.91 59.91 32,300
Mar 22, 2024 59.74 60.59 59.74 60.31 60.31 42,000
Mar 21, 2024 60.14 60.56 59.60 60.09 60.09 56,400
Mar 20, 2024 59.39 60.64 59.39 60.55 60.55 83,600
Mar 19, 2024 58.83 60.11 58.76 59.96 59.96 90,600
Mar 18, 2024 58.07 58.90 58.00 58.83 58.83 65,800
Mar 15, 2024 57.64 58.60 57.64 58.34 58.34 86,900
Mar 14, 2024 57.99 57.99 57.15 57.84 57.84 61,700
Mar 13, 2024 0.25 Dividend
Mar 13, 2024 57.42 58.32 57.41 57.97 57.97 62,300
Mar 12, 2024 57.06 57.48 56.56 57.32 57.07 126,600
Mar 11, 2024 56.19 57.14 56.19 57.13 56.88 61,200
Mar 8, 2024 57.20 57.60 56.00 56.18 55.93 94,400
Mar 7, 2024 57.22 58.00 56.75 57.12 56.87 82,500
Mar 6, 2024 58.09 58.22 56.76 57.21 56.96 86,500
Mar 5, 2024 58.30 58.87 57.11 57.23 56.98 130,000
Mar 4, 2024 60.03 60.50 58.85 58.94 58.68 135,900
Mar 1, 2024 61.00 61.89 59.85 59.97 59.71 104,300
Feb 29, 2024 60.90 61.23 60.29 60.70 60.44 241,100
Feb 28, 2024 60.69 61.30 59.49 61.18 60.91 110,500
Feb 27, 2024 60.24 61.01 59.71 60.01 59.75 134,200
Feb 26, 2024 59.31 60.33 59.31 60.21 59.95 47,800
Feb 23, 2024 59.00 60.35 58.88 59.93 59.67 88,400
Feb 22, 2024 59.60 59.76 59.01 59.38 59.12 98,900
Feb 21, 2024 56.82 59.28 56.23 59.08 58.82 203,600
Feb 20, 2024 60.52 60.52 56.78 56.81 56.56 275,900
Feb 16, 2024 63.00 63.81 62.82 63.50 63.22 106,800
Feb 15, 2024 60.97 62.99 60.97 62.98 62.71 129,600
Feb 14, 2024 61.02 61.78 61.01 61.07 60.80 37,000
Feb 13, 2024 62.59 62.59 60.07 60.59 60.33 141,800
Feb 12, 2024 62.00 63.14 62.00 62.72 62.45 108,500
Feb 9, 2024 61.95 62.24 61.21 61.90 61.63 76,700
Feb 8, 2024 61.00 63.26 61.00 61.81 61.54 122,700
Feb 7, 2024 60.19 60.75 59.70 60.47 60.21 49,000
Feb 6, 2024 60.08 61.06 60.01 60.01 59.75 76,300
Feb 5, 2024 62.15 62.15 59.81 60.28 60.02 88,300
Feb 2, 2024 62.47 62.94 60.58 62.09 61.82 116,600
Feb 1, 2024 60.91 63.77 60.89 61.54 61.27 242,500
Jan 31, 2024 60.28 60.63 59.10 59.62 59.36 152,000
Jan 30, 2024 60.28 61.41 60.28 60.99 60.72 30,800
Jan 29, 2024 61.10 61.15 60.26 60.94 60.67 54,100
Jan 26, 2024 61.87 62.07 61.30 61.30 61.03 37,300
Jan 25, 2024 61.60 62.10 60.98 61.94 61.67 55,300
Jan 24, 2024 61.50 61.99 61.10 61.19 60.92 57,000
Jan 23, 2024 60.00 61.68 59.99 61.49 61.22 158,000
Jan 22, 2024 58.95 60.23 58.65 59.88 59.62 75,200
Jan 19, 2024 58.44 59.39 58.44 59.08 58.82 72,100
Jan 18, 2024 58.84 59.02 57.82 58.69 58.43 93,000
Jan 17, 2024 59.42 59.43 58.67 58.75 58.49 82,200
Jan 16, 2024 60.46 61.75 59.78 59.99 59.73 94,800
Jan 15, 2024 60.94 61.22 60.41 61.22 60.95 23,400
Jan 12, 2024 60.55 61.52 60.29 61.01 60.74 73,500
Jan 11, 2024 60.07 60.87 59.53 60.53 60.27 47,400
Jan 10, 2024 60.30 60.45 59.56 60.06 59.80 63,800
Jan 9, 2024 61.20 61.55 60.26 60.78 60.51 49,300
Jan 8, 2024 62.08 62.09 60.47 61.26 60.99 72,500
Jan 5, 2024 60.98 62.49 60.39 62.31 62.04 50,500
Jan 4, 2024 61.45 61.72 60.53 60.99 60.72 51,500
Jan 3, 2024 62.15 62.40 61.64 61.79 61.52 52,900
Jan 2, 2024 61.56 63.47 61.56 63.02 62.75 40,700
Dec 29, 2023 62.87 64.00 62.39 62.68 62.41 58,700
Dec 28, 2023 63.89 64.16 63.01 63.43 63.15 42,400
Dec 27, 2023 64.17 64.44 63.65 64.08 63.80 85,900
Dec 22, 2023 63.97 64.80 63.96 64.73 64.45 50,200
Dec 21, 2023 64.15 64.76 63.70 63.86 63.58 71,900
Dec 20, 2023 64.05 64.97 63.72 63.89 63.61 73,500
Dec 19, 2023 62.94 64.79 62.94 64.59 64.31 81,800
Dec 18, 2023 61.57 63.87 61.45 62.92 62.65 85,200
Dec 15, 2023 61.01 61.85 60.62 61.58 61.31 510,100
Dec 14, 2023 0.25 Dividend
Dec 14, 2023 59.88 62.00 59.47 60.96 60.69 133,800
Dec 13, 2023 57.63 59.59 57.57 59.47 58.96 86,700
Dec 12, 2023 58.41 58.57 57.72 58.15 57.65 103,200
Dec 11, 2023 57.65 59.03 57.65 59.01 58.51 81,400
Dec 8, 2023 57.73 58.41 57.51 58.03 57.53 73,500
Dec 7, 2023 57.64 58.10 56.98 57.21 56.72 104,900
Dec 6, 2023 57.97 58.33 57.19 57.34 56.85 105,700
Dec 5, 2023 58.42 58.59 57.52 57.58 57.09 86,400
Dec 4, 2023 57.22 58.90 57.22 58.57 58.07 68,500
Dec 1, 2023 57.90 58.55 57.36 58.29 57.79 62,100
Nov 30, 2023 57.74 58.51 57.57 57.92 57.42 118,400
Nov 29, 2023 56.97 58.39 56.97 57.81 57.32 84,000
Nov 28, 2023 56.86 57.33 56.14 56.75 56.26 82,800
Nov 27, 2023 58.16 58.16 56.80 56.91 56.42 67,100
Nov 24, 2023 58.25 58.91 57.27 58.17 57.67 55,300
Nov 23, 2023 58.51 59.06 58.22 58.24 57.74 37,900
Nov 22, 2023 59.14 60.02 58.63 59.47 58.96 77,700
Nov 21, 2023 60.88 60.88 59.66 60.18 59.67 49,600
Nov 20, 2023 60.99 61.93 60.42 61.21 60.69 94,900
Nov 17, 2023 60.62 60.98 60.11 60.27 59.75 51,200
Nov 16, 2023 61.63 61.64 59.63 59.96 59.45 75,400
Nov 15, 2023 61.25 62.60 60.94 61.64 61.11 96,900
Nov 14, 2023 58.76 61.43 58.76 61.26 60.74 133,100
Nov 13, 2023 57.56 58.69 57.56 58.35 57.85 30,200
Nov 10, 2023 57.70 58.97 57.35 58.30 57.80 57,700
Nov 9, 2023 57.42 58.11 56.86 57.08 56.59 68,300
Nov 8, 2023 57.18 57.80 57.03 57.31 56.82 46,900
Nov 7, 2023 59.24 59.44 57.25 57.30 56.81 66,200
Nov 6, 2023 59.31 60.11 59.14 59.43 58.92 35,800
Nov 3, 2023 60.36 60.67 58.98 59.45 58.94 67,100
Nov 2, 2023 58.90 60.50 58.90 60.06 59.55 129,700
Nov 1, 2023 56.94 58.34 56.87 58.13 57.63 80,000
Oct 31, 2023 57.66 57.89 56.38 57.26 56.77 115,200
Oct 30, 2023 58.76 60.83 56.79 57.20 56.71 144,000
Oct 27, 2023 56.90 58.40 56.90 57.32 56.83 132,000
Oct 26, 2023 53.49 57.79 53.00 56.89 56.40 219,500
Oct 25, 2023 55.11 55.18 53.81 54.19 53.73 70,600
Oct 24, 2023 54.42 55.29 54.09 54.55 54.08 108,900
Oct 23, 2023 55.02 55.19 53.91 53.91 53.45 78,100
Oct 20, 2023 57.20 57.20 55.75 55.75 55.27 95,000
Oct 19, 2023 57.69 58.30 57.36 57.53 57.04 62,400
Oct 18, 2023 57.60 58.17 57.22 58.00 57.50 110,400
Oct 17, 2023 56.11 57.82 56.11 57.75 57.26 97,400
Oct 16, 2023 58.33 58.33 56.67 56.74 56.26 67,700
Oct 13, 2023 58.25 58.26 54.64 57.57 57.08 355,100
Oct 12, 2023 60.48 60.48 59.66 60.13 59.62 65,400
Oct 11, 2023 60.85 61.03 60.01 60.48 59.96 75,700
Oct 10, 2023 60.00 62.24 60.00 60.95 60.43 171,400
Oct 6, 2023 56.77 58.34 55.88 57.63 57.14 123,100
Oct 5, 2023 58.58 60.77 56.84 56.88 56.39 125,400
Oct 4, 2023 59.30 59.62 58.41 58.75 58.25 139,600
Oct 3, 2023 59.25 60.37 58.52 59.21 58.70 103,900
Oct 2, 2023 60.84 61.05 59.15 59.70 59.19 85,000
Sep 29, 2023 61.83 61.83 60.00 61.21 60.69 221,900
Sep 28, 2023 59.94 61.93 59.94 61.80 61.27 129,900
Sep 27, 2023 58.83 60.68 58.31 60.62 60.10 147,400
Sep 26, 2023 59.06 59.63 57.97 58.30 57.80 85,500
Sep 25, 2023 56.67 59.10 56.66 59.08 58.58 81,200
Sep 22, 2023 57.47 57.93 56.83 56.97 56.48 57,800
Sep 21, 2023 57.17 57.68 56.46 57.25 56.76 81,800
Sep 20, 2023 58.39 58.96 57.30 57.33 56.84 165,000
Sep 19, 2023 58.11 60.98 57.86 58.33 57.83 234,900
Sep 18, 2023 55.55 56.51 55.48 55.56 55.09 44,700
Sep 15, 2023 55.97 56.60 55.84 56.25 55.77 187,600
Sep 14, 2023 0.25 Dividend
Sep 14, 2023 55.44 56.35 55.44 55.96 55.48 79,100
Sep 13, 2023 55.65 55.65 54.67 55.14 54.42 81,200
Sep 12, 2023 55.39 56.09 55.39 55.50 54.78 32,800
Sep 11, 2023 56.50 56.98 55.21 55.21 54.49 50,500
Sep 8, 2023 55.71 56.47 55.29 55.68 54.95 56,600
Sep 7, 2023 56.62 57.20 55.15 55.42 54.70 68,600
Sep 6, 2023 57.95 58.49 56.81 57.45 56.70 58,500
Sep 5, 2023 59.18 59.26 58.28 58.36 57.60 53,800
Sep 1, 2023 57.74 59.32 57.74 58.96 58.19 65,500
Aug 31, 2023 58.33 59.00 57.37 57.50 56.75 179,800
Aug 30, 2023 58.54 59.03 58.28 58.36 57.60 97,600
Aug 29, 2023 57.08 58.69 57.08 58.51 57.75 59,500
Aug 28, 2023 56.12 57.45 56.12 57.20 56.45 66,000
Aug 25, 2023 55.51 56.50 55.51 56.10 55.37 84,500
Aug 24, 2023 55.47 55.81 54.93 55.17 54.45 54,900
Aug 23, 2023 56.29 56.54 55.64 55.73 55.00 76,900
Aug 22, 2023 57.18 57.46 56.21 56.76 56.02 87,600
Aug 21, 2023 56.62 57.05 56.31 56.99 56.25 77,400
Aug 18, 2023 55.69 56.97 55.39 56.49 55.75 76,700
Aug 17, 2023 56.01 56.94 55.70 56.09 55.36 52,600
Aug 16, 2023 56.47 57.04 55.70 55.77 55.04 60,700
Aug 15, 2023 58.60 58.60 56.63 56.68 55.94 109,700
Aug 14, 2023 59.74 59.75 58.33 59.51 58.73 119,400
Aug 11, 2023 60.42 60.94 59.90 59.94 59.16 43,500
Aug 10, 2023 60.99 61.45 60.29 60.67 59.88 66,900
Aug 9, 2023 60.27 62.30 60.23 60.98 60.18 99,200
Aug 8, 2023 58.50 60.14 58.05 60.03 59.25 127,600
Aug 4, 2023 58.20 60.16 58.15 59.89 59.11 94,600
Aug 3, 2023 57.26 58.99 57.20 57.96 57.20 98,700
Aug 2, 2023 58.83 58.96 57.50 57.50 56.75 89,200
Aug 1, 2023 59.12 59.68 58.62 59.04 58.27 71,200
Jul 31, 2023 58.35 59.85 57.96 59.43 58.65 151,900
Jul 28, 2023 56.22 58.26 56.05 58.21 57.45 183,300
Jul 27, 2023 58.01 58.04 55.69 55.73 55.00 191,300
Jul 26, 2023 59.59 59.60 57.76 58.08 57.32 122,100
Jul 25, 2023 56.71 60.03 56.69 59.66 58.88 143,800
Jul 24, 2023 57.30 57.81 56.65 56.79 56.05 64,800
Jul 21, 2023 56.50 57.22 56.03 57.11 56.36 69,800
Jul 20, 2023 56.66 56.66 55.87 56.32 55.58 68,000
Jul 19, 2023 56.72 57.08 56.05 56.29 55.55 61,200
Jul 18, 2023 55.18 57.09 55.10 56.47 55.73 58,200
Jul 17, 2023 55.93 56.15 55.38 55.45 54.73 74,000
Jul 14, 2023 56.92 56.92 55.24 56.21 55.48 107,200
Jul 13, 2023 57.63 57.72 56.68 57.06 56.31 55,000
Jul 12, 2023 57.23 58.09 56.79 57.57 56.82 118,500
Jul 11, 2023 56.19 56.83 55.40 56.47 55.73 112,700
Jul 10, 2023 56.58 56.99 55.68 56.13 55.40 158,600
Jul 7, 2023 54.62 57.33 54.62 56.87 56.13 91,300
Jul 6, 2023 54.98 56.06 54.24 55.11 54.39 153,100
Jul 5, 2023 55.26 56.06 54.30 55.61 54.88 112,600
Jul 4, 2023 54.71 55.40 54.71 55.26 54.54 16,200
Jun 30, 2023 54.08 54.93 54.08 54.74 54.03 132,000
Jun 29, 2023 53.52 54.36 52.99 54.00 53.29 111,600
Jun 28, 2023 51.88 53.65 50.64 53.57 52.87 146,100
Jun 27, 2023 52.14 52.14 51.27 51.71 51.03 114,300
Jun 26, 2023 51.30 52.59 51.30 52.37 51.69 70,300
Jun 23, 2023 51.03 52.00 50.57 51.43 50.76 153,800
Jun 22, 2023 53.24 53.30 51.04 51.28 50.61 225,300
Jun 21, 2023 53.92 55.12 53.88 54.28 53.57 61,100
Jun 20, 2023 55.25 55.25 53.39 54.22 53.51 96,300
Jun 19, 2023 55.86 55.88 55.46 55.88 55.15 10,800
Jun 16, 2023 56.12 56.12 54.89 55.86 55.13 152,700
Jun 15, 2023 0.25 Dividend
Jun 15, 2023 54.71 56.25 54.71 56.12 55.39 91,400
Jun 14, 2023 55.05 56.20 54.37 55.25 54.29 133,800
Jun 13, 2023 54.15 56.58 54.00 55.05 54.09 176,700
Jun 12, 2023 56.29 56.64 53.10 54.15 53.20 321,900
Jun 9, 2023 58.65 58.80 57.25 57.86 56.85 167,800
Jun 8, 2023 61.32 61.39 57.34 58.56 57.54 175,400
Jun 7, 2023 61.10 62.33 61.09 61.52 60.45 104,400
Jun 6, 2023 59.01 61.29 59.01 60.66 59.60 125,900
Jun 5, 2023 59.76 60.39 58.97 59.76 58.72 112,300
Jun 2, 2023 56.57 59.46 56.57 59.19 58.16 168,100
Jun 1, 2023 55.03 56.78 55.02 56.07 55.09 134,000
May 31, 2023 56.27 56.27 54.61 55.48 54.51 355,500
May 30, 2023 57.59 57.71 55.75 56.34 55.36 115,400
May 29, 2023 56.79 57.61 56.27 57.42 56.42 44,200
May 26, 2023 56.42 57.23 56.08 56.81 55.82 84,500
May 25, 2023 56.79 57.69 55.59 55.99 55.01 123,700
May 24, 2023 57.18 57.85 56.79 57.52 56.52 82,800
May 23, 2023 57.53 58.57 56.88 57.77 56.76 95,400
May 19, 2023 57.68 58.13 57.42 57.56 56.56 88,300
May 18, 2023 56.89 57.77 56.61 57.39 56.39 104,300
May 17, 2023 56.52 57.82 56.52 57.40 56.40 134,700
May 16, 2023 56.96 57.15 55.95 56.36 55.38 109,000
May 15, 2023 56.65 57.56 56.64 57.13 56.13 138,600
May 12, 2023 56.89 57.42 55.93 56.22 55.24 168,900
May 11, 2023 56.88 57.79 56.49 56.72 55.73 123,800
May 10, 2023 59.33 59.43 57.46 57.59 56.58 61,800
May 9, 2023 58.51 59.17 57.88 58.98 57.95 146,300
May 8, 2023 60.07 60.55 58.93 59.29 58.26 86,600
May 5, 2023 59.42 59.80 58.90 59.51 58.47 150,100
May 4, 2023 59.33 59.64 57.74 58.39 57.37 100,600
May 3, 2023 60.46 60.72 58.93 59.11 58.08 163,500
May 2, 2023 61.22 61.22 59.39 60.82 59.76 223,800
May 1, 2023 60.66 61.66 60.29 61.47 60.40 148,100
Apr 28, 2023 59.86 61.30 59.35 60.65 59.59 155,000
Apr 27, 2023 58.67 61.81 58.67 59.98 58.93 223,500
Apr 26, 2023 59.17 59.78 58.41 58.60 57.58 171,200
Apr 25, 2023 61.00 61.04 59.00 59.17 58.14 112,600
Apr 24, 2023 60.85 62.43 60.85 61.69 60.61 148,700
Apr 21, 2023 60.66 61.09 60.07 60.99 59.93 124,300
Apr 20, 2023 62.89 63.31 60.47 60.60 59.54 132,200
Apr 19, 2023 62.51 63.66 61.96 63.49 62.38 105,000
Apr 18, 2023 62.11 63.37 62.11 63.23 62.13 124,700

Related Tickers

CHE-UN.TO Chemtrade Logistics Income Fund
8.32
-0.83%
 
HELI.V First Helium Inc.
0.0800
-11.11%
 
ASIX AdvanSix Inc.
26.84
+0.56%
 
CH.V Charbone Hydrogen Corporation
0.0850
0.00%
 
GPRE Green Plains Inc.
21.14
+1.00%
 
BASFY BASF SE
13.52
-0.59%
 
GRA.TO NanoXplore Inc.
2.2600
-3.00%
 
DOW Dow Inc.
56.49
-0.58%