Methanex Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 60.880 | 61.070 | 60.280 | 60.680 | 58.403 | 35,635 |
| 2024-08-21 | 61.160 | 61.160 | 60.350 | 60.900 | 58.614 | 30,075 |
| 2024-08-20 | 61.280 | 61.300 | 59.980 | 60.630 | 58.354 | 52,866 |
| 2024-08-19 | 61.730 | 62.290 | 60.820 | 60.910 | 58.624 | 64,514 |
| 2024-08-16 | 61.810 | 62.200 | 60.935 | 61.730 | 59.413 | 38,988 |
| 2024-08-15 | 61.960 | 62.905 | 61.960 | 62.450 | 60.106 | 58,781 |
| 2024-08-14 | 61.180 | 61.180 | 60.000 | 60.840 | 58.557 | 69,886 |
| 2024-08-13 | 58.790 | 61.520 | 58.790 | 61.010 | 58.720 | 152,196 |
| 2024-08-12 | 58.090 | 59.250 | 58.090 | 58.990 | 56.776 | 55,945 |
| 2024-08-09 | 57.950 | 58.760 | 57.770 | 57.930 | 55.756 | 72,375 |
| 2024-08-08 | 56.400 | 58.660 | 56.400 | 57.940 | 55.765 | 120,207 |
| 2024-08-07 | 58.950 | 60.720 | 55.800 | 55.930 | 53.831 | 435,970 |
| 2024-08-06 | 57.710 | 58.890 | 57.500 | 58.040 | 55.862 | 151,760 |
| 2024-08-02 | 62.090 | 62.115 | 58.020 | 59.690 | 57.450 | 209,211 |
| 2024-08-01 | 67.100 | 67.290 | 62.950 | 63.520 | 61.136 | 162,595 |
| 2024-07-31 | 64.540 | 68.660 | 64.320 | 67.120 | 64.601 | 228,772 |
| 2024-07-30 | 65.810 | 66.160 | 64.660 | 64.670 | 62.243 | 94,367 |
| 2024-07-29 | 65.800 | 66.670 | 65.230 | 65.950 | 63.475 | 57,244 |
| 2024-07-26 | 66.410 | 66.870 | 65.500 | 65.730 | 63.263 | 71,334 |
| 2024-07-25 | 66.340 | 67.190 | 65.340 | 66.320 | 63.831 | 82,534 |
| 2024-07-24 | 67.270 | 67.640 | 66.470 | 66.610 | 64.110 | 74,139 |
| 2024-07-23 | 67.530 | 68.100 | 66.860 | 67.400 | 64.870 | 53,152 |
| 2024-07-22 | 67.970 | 68.410 | 67.590 | 68.160 | 65.602 | 67,165 |
| 2024-07-19 | 69.500 | 69.500 | 68.030 | 68.080 | 65.525 | 66,177 |
| 2024-07-18 | 71.010 | 71.770 | 69.240 | 69.540 | 66.930 | 77,463 |
| 2024-07-17 | 72.200 | 73.180 | 70.750 | 71.340 | 68.663 | 78,105 |
| 2024-07-16 | 70.290 | 72.480 | 69.750 | 72.200 | 69.490 | 69,692 |
| 2024-07-15 | 69.620 | 71.210 | 69.080 | 70.770 | 68.114 | 55,256 |
| 2024-07-12 | 68.980 | 70.180 | 68.980 | 69.510 | 66.901 | 78,188 |
| 2024-07-11 | 68.050 | 69.250 | 67.970 | 68.730 | 66.150 | 92,590 |
| 2024-07-10 | 64.660 | 67.920 | 64.650 | 67.830 | 65.284 | 188,770 |
| 2024-07-09 | 65.130 | 66.010 | 64.500 | 64.500 | 62.079 | 59,051 |
| 2024-07-08 | 64.510 | 65.980 | 64.240 | 65.130 | 62.686 | 99,123 |
| 2024-07-05 | 66.700 | 67.080 | 63.900 | 64.480 | 62.060 | 156,885 |
| 2024-07-04 | 66.030 | 67.120 | 66.030 | 66.870 | 64.360 | 20,867 |
| 2024-07-03 | 65.980 | 67.180 | 65.780 | 67.020 | 64.505 | 41,618 |
| 2024-07-02 | 65.240 | 66.010 | 65.190 | 65.850 | 63.379 | 64,901 |
| 2024-06-28 | 66.490 | 66.880 | 65.790 | 66.050 | 63.571 | 75,528 |
| 2024-06-27 | 66.180 | 66.300 | 65.520 | 65.970 | 63.494 | 108,440 |
| 2024-06-26 | 65.470 | 66.290 | 65.020 | 66.200 | 63.715 | 88,705 |
| 2024-06-25 | 66.650 | 66.660 | 65.360 | 65.620 | 63.157 | 50,568 |
| 2024-06-24 | 66.680 | 67.400 | 66.470 | 66.950 | 64.437 | 114,891 |
| 2024-06-21 | 66.700 | 67.170 | 66.120 | 66.590 | 64.091 | 571,433 |
| 2024-06-20 | 66.120 | 66.770 | 65.710 | 66.360 | 63.869 | 97,773 |
| 2024-06-19 | 66.450 | 66.450 | 65.580 | 65.830 | 63.359 | 27,686 |
| 2024-06-18 | 66.470 | 66.620 | 65.830 | 66.280 | 63.792 | 49,055 |
| 2024-06-17 | 65.850 | 66.520 | 65.840 | 66.240 | 63.754 | 80,797 |
| 2024-06-14 | 67.080 | 67.700 | 65.480 | 66.160 | 63.677 | 78,705 |
| 2024-06-13 | 69.650 | 69.660 | 67.880 | 68.090 | 65.290 | 61,990 |
| 2024-06-12 | 70.760 | 71.540 | 69.640 | 69.820 | 66.949 | 107,403 |
| 2024-06-11 | 69.810 | 69.990 | 68.840 | 69.970 | 67.093 | 66,749 |
| 2024-06-10 | 70.030 | 70.670 | 69.660 | 70.340 | 67.448 | 36,660 |
| 2024-06-07 | 69.170 | 70.260 | 68.770 | 69.990 | 67.112 | 53,847 |
| 2024-06-06 | 69.130 | 70.500 | 68.890 | 69.480 | 66.623 | 88,918 |
| 2024-06-05 | 69.040 | 69.250 | 68.300 | 69.070 | 66.230 | 63,428 |
| 2024-06-04 | 69.970 | 69.970 | 68.630 | 69.090 | 66.249 | 81,798 |
| 2024-06-03 | 72.910 | 73.150 | 70.190 | 70.330 | 67.438 | 90,897 |
| 2024-05-31 | 72.600 | 73.320 | 71.750 | 73.110 | 70.104 | 175,062 |
| 2024-05-30 | 71.750 | 73.210 | 71.580 | 72.450 | 69.471 | 82,363 |
| 2024-05-29 | 71.990 | 72.090 | 71.300 | 71.790 | 68.838 | 70,044 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.2580 CAD |
| 2026-06-16 | 0.2590 CAD |
| 2026-03-17 | 0.2530 CAD |
| 2025-12-17 | 0.2540 CAD |
| 2025-09-16 | 0.2550 CAD |
| 2025-06-16 | 0.2510 CAD |
| 2025-03-17 | 0.2660 CAD |
| 2024-12-17 | 0.2630 CAD |
| 2024-09-16 | 0.2510 CAD |
| 2024-06-14 | 0.2540 CAD |
| 2024-03-13 | 0.2500 CAD |
| 2023-12-14 | 0.2500 CAD |
| 2023-09-14 | 0.2510 CAD |
| 2023-06-15 | 0.2460 CAD |
| 2023-03-16 | 0.2410 CAD |
| 2022-12-15 | 0.2370 CAD |
| 2022-09-15 | 0.2300 CAD |
| 2022-06-15 | 0.1880 CAD |
| 2022-03-16 | 0.1600 CAD |
| 2021-12-16 | 0.1600 CAD |
| 2021-09-15 | 0.1590 CAD |
| 2021-06-15 | 0.0460 CAD |
| 2021-03-16 | 0.0470 CAD |
| 2020-12-16 | 0.0480 CAD |
| 2020-09-15 | 0.0490 CAD |
| 2020-06-15 | 0.0510 CAD |
| 2020-03-16 | 0.4970 CAD |
| 2019-12-16 | 0.4740 CAD |
| 2019-09-13 | 0.4760 CAD |
| 2019-06-13 | 0.4800 CAD |
| 2019-03-14 | 0.4390 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.