Methanex Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 47.100 | 49.590 | 47.010 | 48.280 | 47.116 | 243,096 |
| 2025-05-09 | 45.660 | 45.660 | 44.310 | 45.210 | 44.120 | 103,964 |
| 2025-05-08 | 45.060 | 46.270 | 45.000 | 45.040 | 43.954 | 188,569 |
| 2025-05-07 | 44.860 | 45.240 | 43.960 | 44.730 | 43.651 | 127,455 |
| 2025-05-06 | 43.420 | 44.920 | 43.420 | 44.500 | 43.427 | 152,704 |
| 2025-05-05 | 45.740 | 45.750 | 43.950 | 43.990 | 42.929 | 137,409 |
| 2025-05-02 | 44.000 | 46.160 | 44.000 | 45.490 | 44.393 | 241,802 |
| 2025-05-01 | 43.630 | 45.340 | 42.000 | 44.790 | 43.710 | 391,601 |
| 2025-04-30 | 43.070 | 43.410 | 41.460 | 43.200 | 42.158 | 183,169 |
| 2025-04-29 | 43.310 | 44.610 | 43.110 | 44.000 | 42.939 | 216,596 |
| 2025-04-28 | 43.040 | 44.430 | 43.040 | 43.430 | 42.383 | 277,165 |
| 2025-04-25 | 42.620 | 43.160 | 42.130 | 43.070 | 42.031 | 159,915 |
| 2025-04-24 | 43.250 | 43.490 | 42.650 | 42.900 | 41.865 | 232,405 |
| 2025-04-23 | 40.880 | 42.870 | 40.880 | 42.380 | 41.358 | 306,912 |
| 2025-04-22 | 38.690 | 40.150 | 38.690 | 39.760 | 38.801 | 365,629 |
| 2025-04-21 | 37.000 | 38.100 | 36.630 | 38.060 | 37.142 | 198,965 |
| 2025-04-17 | 37.670 | 38.130 | 37.360 | 37.440 | 36.537 | 251,297 |
| 2025-04-16 | 37.750 | 38.200 | 36.800 | 37.260 | 36.361 | 329,708 |
| 2025-04-15 | 37.970 | 38.200 | 37.300 | 37.770 | 36.859 | 333,521 |
| 2025-04-14 | 38.330 | 38.830 | 37.330 | 37.760 | 36.849 | 247,461 |
| 2025-04-11 | 37.710 | 38.160 | 36.500 | 37.070 | 36.176 | 426,637 |
| 2025-04-10 | 41.590 | 41.610 | 36.380 | 36.820 | 35.932 | 345,940 |
| 2025-04-09 | 36.150 | 43.350 | 36.100 | 42.730 | 41.700 | 263,671 |
| 2025-04-08 | 40.950 | 41.420 | 36.430 | 36.880 | 35.991 | 295,224 |
| 2025-04-07 | 38.890 | 40.530 | 37.300 | 39.050 | 38.108 | 441,106 |
| 2025-04-04 | 41.830 | 41.830 | 38.900 | 40.880 | 39.894 | 574,369 |
| 2025-04-03 | 46.750 | 46.770 | 43.660 | 43.780 | 42.724 | 365,630 |
| 2025-04-02 | 48.500 | 49.790 | 48.500 | 48.800 | 47.623 | 166,598 |
| 2025-04-01 | 50.000 | 50.380 | 48.700 | 49.110 | 47.926 | 174,768 |
| 2025-03-31 | 50.110 | 50.730 | 49.460 | 50.460 | 49.243 | 93,455 |
| 2025-03-28 | 51.120 | 51.380 | 50.240 | 50.580 | 49.360 | 195,614 |
| 2025-03-27 | 51.340 | 51.630 | 50.290 | 51.510 | 50.268 | 155,660 |
| 2025-03-26 | 52.660 | 52.990 | 51.160 | 51.360 | 50.121 | 182,198 |
| 2025-03-25 | 54.060 | 54.200 | 52.520 | 52.720 | 51.449 | 167,425 |
| 2025-03-24 | 54.260 | 54.870 | 53.490 | 53.690 | 52.395 | 267,985 |
| 2025-03-21 | 54.430 | 54.590 | 53.430 | 53.720 | 52.424 | 156,648 |
| 2025-03-20 | 53.760 | 55.300 | 53.500 | 54.840 | 53.517 | 153,018 |
| 2025-03-19 | 53.820 | 54.340 | 53.650 | 53.890 | 52.590 | 117,251 |
| 2025-03-18 | 54.190 | 54.280 | 53.650 | 53.970 | 52.668 | 174,971 |
| 2025-03-17 | 54.020 | 54.810 | 53.650 | 54.030 | 52.727 | 184,610 |
| 2025-03-14 | 53.350 | 54.870 | 53.350 | 54.210 | 52.643 | 124,180 |
| 2025-03-13 | 52.770 | 53.780 | 52.450 | 53.110 | 51.575 | 107,658 |
| 2025-03-12 | 52.960 | 53.310 | 52.250 | 52.740 | 51.216 | 331,671 |
| 2025-03-11 | 52.990 | 54.320 | 52.500 | 52.640 | 51.118 | 303,237 |
| 2025-03-10 | 58.490 | 58.650 | 51.470 | 53.130 | 51.594 | 495,294 |
| 2025-03-07 | 60.170 | 62.220 | 60.010 | 60.710 | 58.955 | 125,307 |
| 2025-03-06 | 59.160 | 59.710 | 58.320 | 59.660 | 57.936 | 119,908 |
| 2025-03-05 | 57.890 | 59.440 | 57.890 | 59.390 | 57.673 | 222,472 |
| 2025-03-04 | 59.280 | 59.280 | 56.790 | 58.030 | 56.353 | 363,203 |
| 2025-03-03 | 63.800 | 64.470 | 59.850 | 60.140 | 58.402 | 297,149 |
| 2025-02-28 | 63.300 | 63.980 | 61.730 | 63.660 | 61.820 | 197,115 |
| 2025-02-27 | 63.290 | 63.970 | 63.000 | 63.340 | 61.509 | 168,105 |
| 2025-02-26 | 63.970 | 64.350 | 62.440 | 62.900 | 61.082 | 103,664 |
| 2025-02-25 | 63.450 | 63.550 | 62.490 | 63.220 | 61.393 | 85,167 |
| 2025-02-24 | 63.550 | 63.550 | 62.250 | 63.000 | 61.179 | 77,494 |
| 2025-02-21 | 65.000 | 65.120 | 62.900 | 63.000 | 61.179 | 169,104 |
| 2025-02-20 | 65.220 | 65.660 | 63.890 | 64.780 | 62.908 | 171,457 |
| 2025-02-19 | 66.060 | 66.060 | 64.630 | 64.910 | 63.034 | 154,115 |
| 2025-02-18 | 65.460 | 66.730 | 64.920 | 65.960 | 64.053 | 160,906 |
| 2025-02-14 | 66.440 | 66.680 | 65.230 | 65.280 | 63.393 | 125,876 |
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.