Methanex Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 39.000 | 41.580 | 39.000 | 40.380 | 37.716 | 266,173 |
| 2022-09-23 | 40.680 | 41.270 | 39.110 | 39.370 | 36.772 | 189,881 |
| 2022-09-22 | 42.450 | 43.960 | 41.970 | 42.020 | 39.248 | 170,620 |
| 2022-09-21 | 43.610 | 44.120 | 42.110 | 42.170 | 39.388 | 268,975 |
| 2022-09-20 | 43.930 | 44.350 | 42.740 | 43.130 | 40.284 | 253,293 |
| 2022-09-19 | 43.080 | 44.460 | 42.895 | 44.280 | 41.358 | 159,229 |
| 2022-09-16 | 44.950 | 45.670 | 43.190 | 43.790 | 40.901 | 752,481 |
| 2022-09-15 | 46.020 | 47.270 | 45.270 | 45.310 | 42.321 | 165,609 |
| 2022-09-14 | 46.140 | 46.950 | 45.470 | 46.690 | 43.395 | 168,319 |
| 2022-09-13 | 46.920 | 47.380 | 45.740 | 45.890 | 42.651 | 228,006 |
| 2022-09-12 | 48.200 | 48.970 | 47.190 | 47.950 | 44.566 | 143,418 |
| 2022-09-09 | 47.820 | 48.970 | 47.280 | 47.570 | 44.213 | 181,561 |
| 2022-09-08 | 45.750 | 46.820 | 44.690 | 46.780 | 43.478 | 155,983 |
| 2022-09-07 | 45.600 | 46.800 | 45.600 | 45.930 | 42.688 | 118,160 |
| 2022-09-06 | 47.890 | 48.800 | 45.990 | 46.080 | 42.828 | 172,157 |
| 2022-09-02 | 47.860 | 48.510 | 47.220 | 47.750 | 44.380 | 136,017 |
| 2022-09-01 | 46.990 | 47.200 | 45.720 | 46.960 | 43.646 | 272,607 |
| 2022-08-31 | 48.210 | 48.580 | 47.340 | 47.470 | 44.120 | 217,349 |
| 2022-08-30 | 51.390 | 51.580 | 48.790 | 48.980 | 45.523 | 141,928 |
| 2022-08-29 | 51.660 | 52.620 | 50.930 | 51.900 | 48.237 | 77,339 |
| 2022-08-26 | 53.060 | 53.360 | 51.710 | 51.990 | 48.321 | 96,575 |
| 2022-08-25 | 52.720 | 53.830 | 52.530 | 53.040 | 49.296 | 156,623 |
| 2022-08-24 | 50.880 | 52.380 | 50.880 | 52.210 | 48.525 | 130,131 |
| 2022-08-23 | 49.110 | 51.220 | 49.100 | 51.120 | 47.512 | 145,173 |
| 2022-08-22 | 47.590 | 48.640 | 47.040 | 48.640 | 45.207 | 136,148 |
| 2022-08-19 | 48.900 | 49.290 | 48.400 | 48.630 | 45.198 | 130,621 |
| 2022-08-18 | 48.350 | 49.830 | 48.040 | 49.680 | 46.174 | 187,833 |
| 2022-08-17 | 47.460 | 48.020 | 46.790 | 47.940 | 44.556 | 143,072 |
| 2022-08-16 | 47.750 | 48.530 | 47.330 | 47.890 | 44.510 | 180,786 |
| 2022-08-15 | 48.090 | 48.090 | 46.700 | 47.720 | 44.352 | 97,619 |
| 2022-08-12 | 47.900 | 49.220 | 47.900 | 49.150 | 45.681 | 152,892 |
| 2022-08-11 | 47.950 | 48.710 | 47.840 | 48.190 | 44.789 | 215,947 |
| 2022-08-10 | 45.940 | 47.810 | 45.940 | 47.370 | 44.027 | 210,142 |
| 2022-08-09 | 47.380 | 47.380 | 45.530 | 45.930 | 42.688 | 181,975 |
| 2022-08-08 | 46.190 | 47.300 | 45.930 | 47.140 | 43.813 | 215,261 |
| 2022-08-05 | 45.220 | 46.940 | 45.220 | 46.270 | 43.004 | 213,947 |
| 2022-08-04 | 45.340 | 46.680 | 45.340 | 45.770 | 42.540 | 159,301 |
| 2022-08-03 | 46.890 | 46.890 | 45.450 | 45.490 | 42.279 | 183,311 |
| 2022-08-02 | 46.320 | 47.340 | 45.950 | 46.430 | 43.153 | 297,854 |
| 2022-07-29 | 47.390 | 48.500 | 46.420 | 47.640 | 44.278 | 317,906 |
| 2022-07-28 | 48.070 | 49.750 | 46.200 | 47.160 | 43.831 | 413,585 |
| 2022-07-27 | 50.480 | 51.120 | 49.980 | 50.810 | 47.224 | 112,418 |
| 2022-07-26 | 50.890 | 51.310 | 50.290 | 50.570 | 47.001 | 145,644 |
| 2022-07-25 | 50.010 | 51.210 | 49.490 | 50.940 | 47.345 | 205,596 |
| 2022-07-22 | 50.290 | 51.240 | 49.140 | 49.570 | 46.071 | 169,834 |
| 2022-07-21 | 49.400 | 50.090 | 48.760 | 50.000 | 46.471 | 143,836 |
| 2022-07-20 | 50.080 | 50.540 | 49.460 | 50.140 | 46.601 | 153,470 |
| 2022-07-19 | 48.660 | 50.640 | 48.650 | 50.420 | 46.861 | 234,737 |
| 2022-07-18 | 48.460 | 49.140 | 48.200 | 48.520 | 45.095 | 191,568 |
| 2022-07-15 | 45.760 | 47.810 | 45.740 | 47.270 | 43.934 | 273,939 |
| 2022-07-14 | 45.620 | 46.050 | 43.580 | 44.850 | 41.685 | 335,862 |
| 2022-07-13 | 45.890 | 47.525 | 45.700 | 47.040 | 43.720 | 383,318 |
| 2022-07-12 | 47.800 | 48.810 | 46.830 | 46.900 | 43.590 | 380,945 |
| 2022-07-11 | 49.000 | 50.010 | 48.400 | 48.830 | 45.384 | 330,136 |
| 2022-07-08 | 50.680 | 51.060 | 49.420 | 49.870 | 46.350 | 189,065 |
| 2022-07-07 | 48.500 | 51.140 | 48.500 | 50.620 | 47.047 | 268,247 |
| 2022-07-06 | 47.490 | 48.160 | 45.190 | 47.380 | 44.036 | 502,088 |
| 2022-07-05 | 49.500 | 49.610 | 47.450 | 47.860 | 44.482 | 449,844 |
| 2022-07-04 | 49.160 | 51.290 | 49.160 | 51.130 | 47.521 | 185,996 |
| 2022-06-30 | 49.350 | 49.650 | 47.940 | 49.170 | 45.700 | 278,679 |
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.