Methanex Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 46.500 | 46.500 | 44.650 | 44.680 | 43.827 | 219,694 |
| 2025-08-06 | 46.440 | 47.080 | 45.920 | 45.980 | 45.102 | 176,547 |
| 2025-08-05 | 46.380 | 46.660 | 45.950 | 46.310 | 45.426 | 185,614 |
| 2025-08-01 | 46.790 | 46.790 | 44.690 | 45.700 | 44.828 | 331,839 |
| 2025-07-31 | 46.450 | 48.330 | 45.650 | 46.320 | 45.436 | 291,026 |
| 2025-07-30 | 46.450 | 46.450 | 45.170 | 45.460 | 44.592 | 245,297 |
| 2025-07-29 | 46.910 | 47.080 | 46.240 | 46.690 | 45.799 | 140,423 |
| 2025-07-28 | 47.100 | 47.150 | 46.050 | 46.630 | 45.740 | 118,038 |
| 2025-07-25 | 45.750 | 47.100 | 45.750 | 46.980 | 46.083 | 211,834 |
| 2025-07-24 | 46.870 | 46.940 | 45.120 | 45.700 | 44.828 | 251,689 |
| 2025-07-23 | 47.030 | 48.130 | 47.000 | 47.070 | 46.172 | 129,677 |
| 2025-07-22 | 45.770 | 47.010 | 45.770 | 46.750 | 45.858 | 120,893 |
| 2025-07-21 | 46.180 | 46.880 | 45.890 | 46.030 | 45.151 | 102,005 |
| 2025-07-18 | 47.000 | 47.170 | 46.100 | 46.340 | 45.456 | 87,740 |
| 2025-07-17 | 45.610 | 47.190 | 45.590 | 46.820 | 45.926 | 192,385 |
| 2025-07-16 | 46.350 | 46.350 | 45.030 | 45.460 | 44.592 | 159,999 |
| 2025-07-15 | 45.820 | 46.660 | 45.800 | 46.190 | 45.308 | 239,859 |
| 2025-07-14 | 45.850 | 46.090 | 45.350 | 45.470 | 44.602 | 257,559 |
| 2025-07-11 | 46.240 | 46.240 | 45.340 | 45.990 | 45.112 | 162,613 |
| 2025-07-10 | 46.930 | 47.170 | 46.290 | 46.470 | 45.583 | 132,729 |
| 2025-07-09 | 47.420 | 47.780 | 46.550 | 46.980 | 46.083 | 124,871 |
| 2025-07-08 | 46.400 | 48.480 | 46.400 | 47.390 | 46.485 | 181,093 |
| 2025-07-07 | 46.860 | 46.930 | 46.080 | 46.320 | 45.436 | 97,500 |
| 2025-07-04 | 46.970 | 47.160 | 46.580 | 46.970 | 46.073 | 47,700 |
| 2025-07-03 | 46.400 | 47.110 | 46.190 | 47.050 | 46.152 | 104,493 |
| 2025-07-02 | 46.000 | 47.110 | 45.650 | 46.520 | 45.632 | 343,096 |
| 2025-06-30 | 46.890 | 46.930 | 44.970 | 45.090 | 44.229 | 308,325 |
| 2025-06-27 | 47.670 | 48.110 | 46.600 | 46.820 | 45.926 | 245,133 |
| 2025-06-26 | 46.760 | 48.350 | 46.760 | 47.480 | 46.574 | 254,895 |
| 2025-06-25 | 46.450 | 46.710 | 45.870 | 46.340 | 45.456 | 278,263 |
| 2025-06-24 | 47.620 | 48.080 | 46.065 | 46.480 | 45.593 | 490,395 |
| 2025-06-23 | 51.270 | 51.870 | 47.700 | 47.950 | 47.035 | 426,067 |
| 2025-06-20 | 51.330 | 51.500 | 50.250 | 51.260 | 50.282 | 924,731 |
| 2025-06-19 | 50.550 | 51.420 | 50.550 | 51.000 | 50.027 | 119,672 |
| 2025-06-18 | 49.240 | 51.380 | 49.020 | 51.060 | 50.085 | 280,575 |
| 2025-06-17 | 48.490 | 49.870 | 47.930 | 49.350 | 48.408 | 355,744 |
| 2025-06-16 | 48.910 | 49.590 | 47.580 | 48.350 | 47.427 | 300,021 |
| 2025-06-13 | 49.020 | 50.240 | 48.840 | 48.960 | 47.779 | 422,493 |
| 2025-06-12 | 46.870 | 48.110 | 46.130 | 46.890 | 45.759 | 154,561 |
| 2025-06-11 | 46.000 | 47.930 | 45.760 | 47.880 | 46.725 | 244,363 |
| 2025-06-10 | 45.580 | 46.170 | 45.330 | 45.600 | 44.500 | 105,342 |
| 2025-06-09 | 45.650 | 46.300 | 45.530 | 45.570 | 44.471 | 141,285 |
| 2025-06-06 | 45.620 | 46.100 | 45.100 | 45.420 | 44.325 | 121,056 |
| 2025-06-05 | 45.480 | 45.950 | 44.780 | 44.810 | 43.729 | 138,019 |
| 2025-06-04 | 45.280 | 45.790 | 45.020 | 45.380 | 44.286 | 99,152 |
| 2025-06-03 | 43.970 | 45.780 | 43.270 | 45.090 | 44.003 | 250,457 |
| 2025-06-02 | 45.050 | 45.100 | 43.670 | 44.050 | 42.988 | 209,275 |
| 2025-05-30 | 45.270 | 45.360 | 44.390 | 44.900 | 43.817 | 231,550 |
| 2025-05-29 | 46.030 | 46.300 | 45.450 | 45.880 | 44.774 | 162,809 |
| 2025-05-28 | 46.840 | 46.880 | 45.830 | 45.860 | 44.754 | 149,028 |
| 2025-05-27 | 46.550 | 47.040 | 45.600 | 46.810 | 45.681 | 268,830 |
| 2025-05-26 | 45.340 | 45.940 | 45.340 | 45.940 | 44.832 | 69,487 |
| 2025-05-23 | 45.000 | 45.210 | 44.430 | 45.140 | 44.051 | 222,437 |
| 2025-05-22 | 44.830 | 46.150 | 44.270 | 45.620 | 44.520 | 330,471 |
| 2025-05-21 | 46.700 | 46.700 | 44.760 | 45.010 | 43.925 | 248,652 |
| 2025-05-20 | 47.140 | 47.260 | 46.150 | 46.940 | 45.808 | 228,675 |
| 2025-05-16 | 47.010 | 47.080 | 46.340 | 46.890 | 45.759 | 112,255 |
| 2025-05-15 | 47.000 | 47.200 | 46.060 | 46.830 | 45.701 | 190,950 |
| 2025-05-14 | 48.820 | 48.820 | 47.400 | 47.650 | 46.501 | 142,498 |
| 2025-05-13 | 48.400 | 49.550 | 48.150 | 48.690 | 47.516 | 201,320 |
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.