Methanex Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 69.780 | 69.780 | 67.960 | 69.350 | 64.246 | 80,009 |
| 2022-04-01 | 67.810 | 70.150 | 65.700 | 68.820 | 63.755 | 135,703 |
| 2022-03-31 | 68.520 | 70.310 | 67.970 | 68.170 | 63.153 | 187,942 |
| 2022-03-30 | 68.670 | 70.320 | 68.670 | 69.000 | 63.922 | 116,616 |
| 2022-03-29 | 68.700 | 68.700 | 65.750 | 68.180 | 63.162 | 175,884 |
| 2022-03-28 | 69.520 | 71.170 | 68.370 | 70.240 | 65.070 | 147,008 |
| 2022-03-25 | 69.280 | 70.420 | 69.280 | 70.330 | 65.154 | 97,441 |
| 2022-03-24 | 70.330 | 71.000 | 69.420 | 69.550 | 64.431 | 100,613 |
| 2022-03-23 | 70.680 | 71.150 | 69.770 | 70.650 | 65.450 | 253,362 |
| 2022-03-22 | 70.450 | 70.780 | 69.230 | 69.740 | 64.607 | 139,878 |
| 2022-03-21 | 68.750 | 70.710 | 68.600 | 70.090 | 64.931 | 202,104 |
| 2022-03-18 | 66.000 | 68.140 | 66.000 | 67.930 | 62.930 | 276,550 |
| 2022-03-17 | 63.770 | 66.660 | 63.740 | 66.540 | 61.643 | 208,366 |
| 2022-03-16 | 64.680 | 64.740 | 61.850 | 62.950 | 58.317 | 174,441 |
| 2022-03-15 | 62.320 | 65.080 | 61.280 | 64.500 | 59.605 | 148,477 |
| 2022-03-14 | 65.500 | 65.820 | 62.770 | 63.690 | 58.856 | 95,894 |
| 2022-03-11 | 66.170 | 66.850 | 65.240 | 66.300 | 61.268 | 113,541 |
| 2022-03-10 | 62.210 | 67.010 | 61.860 | 66.440 | 61.397 | 180,521 |
| 2022-03-09 | 64.390 | 65.620 | 61.700 | 62.200 | 57.479 | 343,095 |
| 2022-03-08 | 70.000 | 70.330 | 65.000 | 65.790 | 60.797 | 342,684 |
| 2022-03-07 | 66.500 | 70.440 | 65.670 | 69.080 | 63.837 | 324,986 |
| 2022-03-04 | 64.780 | 66.510 | 64.120 | 66.080 | 61.065 | 208,182 |
| 2022-03-03 | 66.320 | 66.330 | 64.520 | 64.790 | 59.873 | 129,142 |
| 2022-03-02 | 65.180 | 67.430 | 64.820 | 66.320 | 61.286 | 157,356 |
| 2022-03-01 | 65.750 | 66.880 | 64.230 | 64.810 | 59.891 | 210,795 |
| 2022-02-28 | 63.250 | 66.400 | 63.250 | 65.990 | 60.981 | 268,060 |
| 2022-02-25 | 62.900 | 63.810 | 62.490 | 63.350 | 58.542 | 139,000 |
| 2022-02-24 | 60.760 | 62.770 | 60.290 | 62.480 | 57.738 | 113,326 |
| 2022-02-23 | 61.800 | 62.050 | 60.400 | 60.610 | 56.010 | 78,092 |
| 2022-02-22 | 61.440 | 62.280 | 61.130 | 61.490 | 56.823 | 92,157 |
| 2022-02-18 | 62.210 | 62.210 | 60.680 | 61.070 | 56.435 | 98,557 |
| 2022-02-17 | 62.200 | 63.060 | 61.800 | 62.210 | 57.488 | 88,601 |
| 2022-02-16 | 63.640 | 64.300 | 62.340 | 62.510 | 57.766 | 103,420 |
| 2022-02-15 | 63.830 | 63.880 | 62.130 | 63.600 | 58.773 | 100,902 |
| 2022-02-14 | 63.660 | 64.270 | 62.830 | 63.830 | 58.985 | 131,116 |
| 2022-02-11 | 62.800 | 64.790 | 62.800 | 63.940 | 59.087 | 202,238 |
| 2022-02-10 | 62.200 | 64.870 | 62.200 | 62.940 | 58.163 | 174,816 |
| 2022-02-09 | 60.980 | 63.150 | 60.980 | 62.660 | 57.904 | 148,382 |
| 2022-02-08 | 60.880 | 61.360 | 60.100 | 61.170 | 56.527 | 174,026 |
| 2022-02-07 | 61.400 | 62.620 | 60.730 | 60.900 | 56.278 | 193,587 |
| 2022-02-04 | 59.390 | 62.140 | 59.390 | 61.970 | 57.267 | 314,819 |
| 2022-02-03 | 57.860 | 59.710 | 57.860 | 59.350 | 54.845 | 155,374 |
| 2022-02-02 | 59.890 | 59.890 | 58.100 | 58.550 | 54.106 | 168,019 |
| 2022-02-01 | 57.970 | 59.850 | 57.430 | 59.440 | 54.929 | 172,757 |
| 2022-01-31 | 59.160 | 59.500 | 57.350 | 57.830 | 53.441 | 174,149 |
| 2022-01-28 | 59.030 | 59.820 | 57.250 | 59.550 | 55.030 | 277,536 |
| 2022-01-27 | 56.050 | 59.650 | 55.710 | 59.520 | 55.003 | 479,838 |
| 2022-01-26 | 57.070 | 58.480 | 55.270 | 55.770 | 51.537 | 195,946 |
| 2022-01-25 | 54.940 | 57.040 | 53.740 | 56.680 | 52.378 | 253,665 |
| 2022-01-24 | 54.890 | 55.630 | 53.340 | 55.470 | 51.260 | 147,526 |
| 2022-01-21 | 55.880 | 56.840 | 54.720 | 56.200 | 51.934 | 142,043 |
| 2022-01-20 | 59.050 | 59.200 | 56.400 | 56.580 | 52.286 | 165,212 |
| 2022-01-19 | 58.000 | 59.890 | 57.670 | 59.300 | 54.799 | 250,771 |
| 2022-01-18 | 57.070 | 59.270 | 56.530 | 57.630 | 53.256 | 174,127 |
| 2022-01-17 | 57.070 | 57.600 | 56.960 | 57.100 | 52.766 | 49,072 |
| 2022-01-14 | 53.910 | 57.280 | 53.890 | 57.200 | 52.859 | 177,393 |
| 2022-01-13 | 54.610 | 56.060 | 54.190 | 54.310 | 50.188 | 97,274 |
| 2022-01-12 | 55.100 | 56.050 | 54.440 | 54.770 | 50.613 | 88,904 |
| 2022-01-11 | 53.860 | 55.140 | 53.550 | 54.890 | 50.724 | 141,599 |
| 2022-01-10 | 54.790 | 55.050 | 53.250 | 53.560 | 49.495 | 73,670 |
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.