Methanex Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 52.520 | 53.110 | 50.400 | 50.550 | 46.982 | 200,122 |
| 2022-06-28 | 53.250 | 54.390 | 51.760 | 52.200 | 48.516 | 288,464 |
| 2022-06-27 | 52.420 | 52.560 | 51.360 | 52.140 | 48.460 | 397,080 |
| 2022-06-24 | 49.300 | 51.940 | 48.740 | 51.850 | 48.190 | 419,686 |
| 2022-06-23 | 50.250 | 50.490 | 48.200 | 48.920 | 45.467 | 238,135 |
| 2022-06-22 | 50.790 | 50.810 | 49.290 | 50.260 | 46.713 | 311,837 |
| 2022-06-21 | 53.290 | 54.080 | 52.360 | 52.650 | 48.934 | 275,527 |
| 2022-06-20 | 52.150 | 54.280 | 52.150 | 53.240 | 49.482 | 157,633 |
| 2022-06-17 | 53.660 | 53.980 | 51.250 | 52.090 | 48.414 | 453,440 |
| 2022-06-16 | 56.990 | 58.500 | 53.440 | 53.980 | 50.170 | 410,204 |
| 2022-06-15 | 58.090 | 59.890 | 57.460 | 57.940 | 53.851 | 352,236 |
| 2022-06-14 | 58.100 | 60.320 | 57.400 | 57.840 | 53.583 | 475,825 |
| 2022-06-13 | 60.940 | 61.390 | 57.030 | 57.170 | 52.962 | 643,478 |
| 2022-06-10 | 66.740 | 67.140 | 62.490 | 63.300 | 58.641 | 342,225 |
| 2022-06-09 | 67.340 | 68.250 | 66.440 | 67.190 | 62.245 | 265,770 |
| 2022-06-08 | 66.170 | 68.140 | 65.730 | 66.970 | 62.041 | 247,820 |
| 2022-06-07 | 64.040 | 66.370 | 63.260 | 66.360 | 61.476 | 249,179 |
| 2022-06-06 | 64.910 | 65.380 | 63.950 | 64.300 | 59.567 | 203,324 |
| 2022-06-03 | 65.290 | 66.300 | 64.810 | 64.940 | 60.160 | 221,936 |
| 2022-06-02 | 62.640 | 65.690 | 62.640 | 65.580 | 60.753 | 283,313 |
| 2022-06-01 | 62.540 | 64.050 | 62.270 | 63.610 | 58.928 | 284,534 |
| 2022-05-31 | 65.690 | 66.810 | 62.050 | 62.510 | 57.909 | 538,826 |
| 2022-05-30 | 64.660 | 65.840 | 63.880 | 65.470 | 60.651 | 137,537 |
| 2022-05-27 | 62.740 | 64.490 | 61.970 | 64.460 | 59.716 | 434,119 |
| 2022-05-26 | 62.650 | 63.940 | 62.390 | 62.730 | 58.113 | 201,390 |
| 2022-05-25 | 63.020 | 63.820 | 61.960 | 62.190 | 57.613 | 250,364 |
| 2022-05-24 | 63.090 | 63.715 | 62.250 | 62.660 | 58.048 | 433,457 |
| 2022-05-20 | 64.440 | 65.130 | 61.640 | 62.540 | 57.937 | 251,806 |
| 2022-05-19 | 63.400 | 65.280 | 63.360 | 64.060 | 59.345 | 201,173 |
| 2022-05-18 | 65.880 | 65.890 | 63.600 | 64.190 | 59.466 | 212,845 |
| 2022-05-17 | 63.440 | 66.620 | 63.440 | 65.480 | 60.661 | 241,309 |
| 2022-05-16 | 61.650 | 63.280 | 61.650 | 62.870 | 58.243 | 230,359 |
| 2022-05-13 | 62.000 | 62.500 | 61.000 | 61.290 | 56.779 | 309,142 |
| 2022-05-12 | 60.930 | 62.000 | 59.100 | 60.600 | 56.140 | 328,475 |
| 2022-05-11 | 61.370 | 63.400 | 60.710 | 61.360 | 56.844 | 288,822 |
| 2022-05-10 | 61.200 | 63.420 | 59.900 | 60.940 | 56.455 | 369,073 |
| 2022-05-09 | 66.420 | 66.620 | 62.660 | 62.730 | 58.113 | 471,609 |
| 2022-05-06 | 67.250 | 68.520 | 65.630 | 67.640 | 62.662 | 278,410 |
| 2022-05-05 | 69.540 | 70.150 | 65.870 | 66.950 | 62.022 | 293,100 |
| 2022-05-04 | 68.590 | 69.840 | 67.820 | 69.620 | 64.496 | 242,497 |
| 2022-05-03 | 65.740 | 68.520 | 65.740 | 67.930 | 62.930 | 280,353 |
| 2022-05-02 | 63.610 | 67.100 | 63.610 | 65.740 | 60.901 | 296,364 |
| 2022-04-29 | 64.720 | 67.320 | 64.320 | 64.390 | 59.651 | 238,220 |
| 2022-04-28 | 64.160 | 67.470 | 62.150 | 64.930 | 60.151 | 403,345 |
| 2022-04-27 | 61.570 | 63.140 | 60.820 | 62.760 | 58.141 | 212,834 |
| 2022-04-26 | 62.720 | 63.500 | 60.920 | 61.680 | 57.140 | 246,736 |
| 2022-04-25 | 63.780 | 63.870 | 61.100 | 62.860 | 58.233 | 336,897 |
| 2022-04-22 | 66.520 | 67.270 | 64.880 | 65.430 | 60.614 | 166,645 |
| 2022-04-21 | 69.260 | 69.820 | 66.520 | 66.590 | 61.689 | 228,968 |
| 2022-04-20 | 69.210 | 70.000 | 68.550 | 69.130 | 64.042 | 101,653 |
| 2022-04-19 | 69.810 | 70.170 | 68.400 | 69.640 | 64.514 | 144,769 |
| 2022-04-18 | 69.980 | 71.630 | 69.980 | 70.520 | 65.330 | 144,252 |
| 2022-04-14 | 68.320 | 70.310 | 68.320 | 69.550 | 64.431 | 129,787 |
| 2022-04-13 | 69.600 | 70.360 | 68.250 | 68.580 | 63.532 | 91,346 |
| 2022-04-12 | 67.610 | 70.500 | 67.610 | 68.790 | 63.727 | 293,413 |
| 2022-04-11 | 68.180 | 68.770 | 65.620 | 66.900 | 61.976 | 238,065 |
| 2022-04-08 | 69.940 | 70.830 | 69.330 | 69.600 | 64.477 | 150,488 |
| 2022-04-07 | 67.750 | 69.670 | 67.750 | 69.400 | 64.292 | 159,544 |
| 2022-04-06 | 68.300 | 69.150 | 66.640 | 67.150 | 62.208 | 114,830 |
| 2022-04-05 | 69.500 | 70.150 | 68.210 | 68.270 | 63.245 | 90,172 |
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.