Methanex Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 72.000 | 73.300 | 72.000 | 72.450 | 69.471 | 89,235 |
| 2024-05-27 | 72.010 | 72.250 | 71.170 | 71.670 | 68.723 | 48,028 |
| 2024-05-24 | 72.110 | 72.360 | 71.190 | 72.230 | 69.260 | 64,911 |
| 2024-05-23 | 71.490 | 71.920 | 71.060 | 71.750 | 68.800 | 44,632 |
| 2024-05-22 | 72.380 | 72.560 | 71.350 | 71.470 | 68.531 | 62,201 |
| 2024-05-21 | 73.280 | 74.250 | 72.100 | 72.950 | 69.950 | 73,363 |
| 2024-05-17 | 72.820 | 73.800 | 72.680 | 72.980 | 69.979 | 67,699 |
| 2024-05-16 | 71.450 | 73.330 | 71.450 | 73.000 | 69.998 | 119,465 |
| 2024-05-15 | 72.690 | 72.700 | 71.140 | 71.680 | 68.732 | 86,041 |
| 2024-05-14 | 71.780 | 73.040 | 71.620 | 72.720 | 69.730 | 122,253 |
| 2024-05-13 | 69.020 | 73.180 | 69.020 | 72.180 | 69.212 | 183,249 |
| 2024-05-10 | 68.700 | 69.800 | 68.350 | 68.980 | 66.143 | 50,811 |
| 2024-05-09 | 66.750 | 69.000 | 66.670 | 68.750 | 65.923 | 142,087 |
| 2024-05-08 | 67.630 | 68.140 | 66.440 | 66.500 | 63.765 | 86,507 |
| 2024-05-07 | 67.080 | 68.840 | 66.750 | 68.510 | 65.693 | 45,954 |
| 2024-05-06 | 66.710 | 67.400 | 66.710 | 67.080 | 64.322 | 84,033 |
| 2024-05-03 | 65.810 | 66.500 | 65.610 | 66.000 | 63.286 | 107,167 |
| 2024-05-02 | 66.020 | 66.690 | 65.300 | 65.810 | 63.104 | 52,423 |
| 2024-05-01 | 65.520 | 66.930 | 64.990 | 66.420 | 63.689 | 99,682 |
| 2024-04-30 | 68.390 | 68.390 | 65.880 | 65.920 | 63.209 | 120,279 |
| 2024-04-29 | 66.750 | 69.240 | 66.560 | 68.910 | 66.076 | 283,831 |
| 2024-04-26 | 65.820 | 66.700 | 64.690 | 65.960 | 63.248 | 145,175 |
| 2024-04-25 | 66.970 | 69.850 | 63.660 | 65.240 | 62.557 | 285,133 |
| 2024-04-24 | 65.010 | 66.210 | 65.010 | 65.350 | 62.663 | 41,676 |
| 2024-04-23 | 64.860 | 65.840 | 64.710 | 65.510 | 62.816 | 34,789 |
| 2024-04-22 | 66.140 | 66.140 | 65.070 | 65.370 | 62.682 | 53,775 |
| 2024-04-19 | 65.190 | 67.540 | 65.150 | 65.930 | 63.219 | 162,471 |
| 2024-04-18 | 64.740 | 65.350 | 64.330 | 64.830 | 62.164 | 59,810 |
| 2024-04-17 | 65.600 | 66.340 | 64.505 | 64.580 | 61.924 | 89,816 |
| 2024-04-16 | 65.630 | 66.080 | 65.100 | 65.660 | 62.960 | 154,964 |
| 2024-04-15 | 66.290 | 66.510 | 64.980 | 65.450 | 62.759 | 82,410 |
| 2024-04-12 | 67.080 | 68.600 | 65.980 | 65.990 | 63.276 | 168,281 |
| 2024-04-11 | 68.460 | 68.800 | 66.380 | 66.720 | 63.976 | 85,710 |
| 2024-04-10 | 67.800 | 69.040 | 67.720 | 68.860 | 66.028 | 79,146 |
| 2024-04-09 | 67.710 | 68.710 | 67.710 | 68.600 | 65.779 | 120,740 |
| 2024-04-08 | 69.450 | 69.750 | 67.500 | 67.760 | 64.974 | 163,622 |
| 2024-04-05 | 66.940 | 69.700 | 66.660 | 69.600 | 66.738 | 126,168 |
| 2024-04-04 | 66.000 | 67.280 | 65.530 | 66.980 | 64.226 | 184,244 |
| 2024-04-03 | 62.810 | 66.110 | 62.810 | 65.870 | 63.161 | 234,743 |
| 2024-04-02 | 60.260 | 62.720 | 60.260 | 62.440 | 59.872 | 92,004 |
| 2024-04-01 | 60.380 | 61.080 | 60.230 | 60.630 | 58.137 | 57,294 |
| 2024-03-28 | 61.010 | 61.010 | 60.075 | 60.370 | 57.887 | 74,837 |
| 2024-03-27 | 60.320 | 61.610 | 60.200 | 61.100 | 58.587 | 80,790 |
| 2024-03-26 | 60.150 | 60.440 | 59.870 | 60.270 | 57.792 | 51,305 |
| 2024-03-25 | 60.100 | 60.890 | 59.910 | 59.910 | 57.446 | 32,322 |
| 2024-03-22 | 59.740 | 60.590 | 59.740 | 60.310 | 57.830 | 42,026 |
| 2024-03-21 | 60.140 | 60.560 | 59.600 | 60.090 | 57.619 | 56,429 |
| 2024-03-20 | 59.390 | 60.640 | 59.390 | 60.550 | 58.060 | 83,583 |
| 2024-03-19 | 58.830 | 60.110 | 58.760 | 59.960 | 57.494 | 90,591 |
| 2024-03-18 | 58.070 | 58.900 | 58.000 | 58.830 | 56.411 | 65,812 |
| 2024-03-15 | 57.640 | 58.600 | 57.640 | 58.340 | 55.941 | 86,942 |
| 2024-03-14 | 57.990 | 57.990 | 57.150 | 57.840 | 55.462 | 61,708 |
| 2024-03-13 | 57.420 | 58.320 | 57.410 | 57.970 | 55.586 | 62,340 |
| 2024-03-12 | 57.060 | 57.480 | 56.560 | 57.320 | 54.723 | 126,619 |
| 2024-03-11 | 56.190 | 57.140 | 56.190 | 57.130 | 54.542 | 61,249 |
| 2024-03-08 | 57.200 | 57.600 | 55.995 | 56.180 | 53.635 | 94,442 |
| 2024-03-07 | 57.220 | 58.000 | 56.750 | 57.120 | 54.532 | 82,547 |
| 2024-03-06 | 58.090 | 58.220 | 56.760 | 57.210 | 54.618 | 86,478 |
| 2024-03-05 | 58.300 | 58.870 | 57.110 | 57.230 | 54.637 | 130,043 |
| 2024-03-04 | 60.030 | 60.500 | 58.850 | 58.940 | 56.270 | 135,911 |
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.