Methanex Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 48.640 | 49.760 | 48.620 | 48.890 | 45.879 | 102,908 |
| 2022-12-19 | 50.620 | 50.940 | 48.450 | 48.840 | 45.832 | 255,415 |
| 2022-12-16 | 49.630 | 51.140 | 49.630 | 50.950 | 47.812 | 179,103 |
| 2022-12-15 | 49.800 | 50.390 | 49.270 | 50.260 | 47.165 | 198,424 |
| 2022-12-14 | 52.500 | 52.690 | 50.560 | 50.630 | 47.290 | 270,028 |
| 2022-12-13 | 51.800 | 53.180 | 51.800 | 52.460 | 48.999 | 342,933 |
| 2022-12-12 | 50.150 | 50.450 | 49.560 | 50.390 | 47.065 | 96,780 |
| 2022-12-09 | 49.570 | 50.890 | 49.570 | 50.070 | 46.766 | 131,170 |
| 2022-12-08 | 51.460 | 51.770 | 49.460 | 49.700 | 46.421 | 262,545 |
| 2022-12-07 | 51.250 | 51.540 | 50.810 | 50.900 | 47.542 | 140,402 |
| 2022-12-06 | 51.330 | 52.500 | 51.080 | 51.480 | 48.083 | 176,916 |
| 2022-12-05 | 51.810 | 52.630 | 51.280 | 51.320 | 47.934 | 261,211 |
| 2022-12-02 | 51.790 | 52.850 | 51.440 | 51.660 | 48.252 | 210,068 |
| 2022-12-01 | 52.980 | 52.980 | 51.875 | 51.930 | 48.504 | 167,296 |
| 2022-11-30 | 54.500 | 54.500 | 49.890 | 52.590 | 49.120 | 523,625 |
| 2022-11-29 | 53.890 | 55.110 | 53.890 | 54.920 | 51.296 | 198,429 |
| 2022-11-28 | 53.640 | 53.890 | 52.880 | 53.390 | 49.867 | 210,494 |
| 2022-11-25 | 53.270 | 54.460 | 53.270 | 54.020 | 50.456 | 133,105 |
| 2022-11-24 | 53.000 | 53.920 | 53.000 | 53.640 | 50.101 | 41,307 |
| 2022-11-23 | 52.610 | 53.360 | 52.570 | 53.280 | 49.765 | 102,670 |
| 2022-11-22 | 51.510 | 52.915 | 51.510 | 52.780 | 49.298 | 150,187 |
| 2022-11-21 | 50.820 | 51.860 | 50.250 | 51.580 | 48.177 | 181,381 |
| 2022-11-18 | 50.530 | 51.750 | 50.230 | 51.500 | 48.102 | 148,497 |
| 2022-11-17 | 50.750 | 51.050 | 49.580 | 50.960 | 47.598 | 196,084 |
| 2022-11-16 | 52.650 | 52.650 | 51.310 | 51.310 | 47.925 | 230,784 |
| 2022-11-15 | 53.650 | 54.450 | 53.000 | 53.230 | 49.718 | 172,241 |
| 2022-11-14 | 53.010 | 53.750 | 52.280 | 52.950 | 49.456 | 150,031 |
| 2022-11-11 | 52.560 | 54.010 | 52.300 | 53.280 | 49.765 | 230,531 |
| 2022-11-10 | 49.870 | 51.830 | 49.640 | 51.720 | 48.308 | 146,816 |
| 2022-11-09 | 51.010 | 51.160 | 48.680 | 48.760 | 45.543 | 128,353 |
| 2022-11-08 | 52.000 | 52.230 | 50.950 | 51.760 | 48.345 | 140,884 |
| 2022-11-07 | 51.400 | 52.710 | 50.860 | 51.620 | 48.214 | 212,476 |
| 2022-11-04 | 49.720 | 52.020 | 49.610 | 51.350 | 47.962 | 230,586 |
| 2022-11-03 | 47.390 | 48.930 | 47.170 | 48.450 | 45.253 | 187,015 |
| 2022-11-02 | 50.170 | 50.270 | 48.060 | 48.160 | 44.982 | 272,594 |
| 2022-11-01 | 48.460 | 50.410 | 48.460 | 50.410 | 47.084 | 262,046 |
| 2022-10-31 | 46.260 | 47.740 | 46.020 | 47.550 | 44.413 | 263,277 |
| 2022-10-28 | 47.440 | 47.560 | 45.900 | 46.290 | 43.236 | 325,984 |
| 2022-10-27 | 46.320 | 48.520 | 46.270 | 47.300 | 44.179 | 253,437 |
| 2022-10-26 | 46.400 | 47.170 | 45.920 | 46.180 | 43.133 | 281,352 |
| 2022-10-25 | 46.220 | 46.820 | 45.790 | 46.430 | 43.367 | 92,896 |
| 2022-10-24 | 47.860 | 47.880 | 45.850 | 46.170 | 43.124 | 256,164 |
| 2022-10-21 | 46.010 | 47.910 | 46.010 | 47.820 | 44.665 | 168,443 |
| 2022-10-20 | 46.490 | 47.850 | 46.030 | 46.390 | 43.329 | 143,233 |
| 2022-10-19 | 46.150 | 47.420 | 45.615 | 46.120 | 43.077 | 136,778 |
| 2022-10-18 | 46.990 | 47.880 | 45.860 | 46.070 | 43.030 | 188,892 |
| 2022-10-17 | 48.660 | 48.920 | 46.220 | 46.350 | 43.292 | 164,729 |
| 2022-10-14 | 48.670 | 49.250 | 47.480 | 47.730 | 44.581 | 219,394 |
| 2022-10-13 | 45.630 | 49.330 | 44.740 | 48.840 | 45.618 | 224,140 |
| 2022-10-12 | 46.130 | 47.000 | 45.340 | 46.300 | 43.245 | 250,578 |
| 2022-10-11 | 47.340 | 47.690 | 45.730 | 46.260 | 43.208 | 216,794 |
| 2022-10-07 | 47.330 | 48.390 | 46.680 | 48.150 | 44.973 | 195,049 |
| 2022-10-06 | 47.430 | 48.470 | 47.210 | 47.500 | 44.366 | 171,056 |
| 2022-10-05 | 46.230 | 47.970 | 45.990 | 47.860 | 44.702 | 302,198 |
| 2022-10-04 | 46.150 | 46.820 | 45.770 | 46.770 | 43.684 | 218,091 |
| 2022-10-03 | 45.110 | 45.430 | 44.110 | 44.890 | 41.928 | 385,041 |
| 2022-09-30 | 43.630 | 44.510 | 43.040 | 44.000 | 41.097 | 150,690 |
| 2022-09-29 | 43.950 | 44.660 | 43.250 | 43.520 | 40.649 | 301,416 |
| 2022-09-28 | 42.410 | 44.550 | 41.925 | 44.480 | 41.545 | 308,728 |
| 2022-09-27 | 41.010 | 42.490 | 40.990 | 42.430 | 39.631 | 255,972 |
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.