Methanex Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 60.090 | 61.840 | 60.090 | 61.740 | 59.715 | 114,504 |
| 2024-11-15 | 60.020 | 60.500 | 59.500 | 60.050 | 58.080 | 89,547 |
| 2024-11-14 | 59.260 | 60.320 | 59.260 | 60.220 | 58.245 | 137,213 |
| 2024-11-13 | 59.280 | 59.630 | 58.750 | 59.240 | 57.297 | 78,590 |
| 2024-11-12 | 58.780 | 59.610 | 57.520 | 58.990 | 57.055 | 118,942 |
| 2024-11-11 | 58.540 | 59.940 | 58.540 | 59.090 | 57.152 | 167,037 |
| 2024-11-08 | 57.640 | 58.930 | 56.830 | 58.710 | 56.784 | 182,483 |
| 2024-11-07 | 57.510 | 59.380 | 55.910 | 57.940 | 56.040 | 331,222 |
| 2024-11-06 | 55.130 | 56.150 | 54.000 | 54.300 | 52.519 | 182,508 |
| 2024-11-05 | 54.460 | 55.340 | 53.930 | 54.470 | 52.683 | 87,836 |
| 2024-11-04 | 54.620 | 55.820 | 54.490 | 54.530 | 52.741 | 84,184 |
| 2024-11-01 | 54.950 | 55.420 | 54.160 | 54.580 | 52.790 | 96,002 |
| 2024-10-31 | 55.000 | 55.000 | 54.010 | 54.500 | 52.712 | 180,256 |
| 2024-10-30 | 54.990 | 56.170 | 54.930 | 55.080 | 53.273 | 82,704 |
| 2024-10-29 | 55.060 | 55.600 | 54.450 | 54.850 | 53.051 | 84,186 |
| 2024-10-28 | 55.710 | 56.150 | 55.320 | 55.600 | 53.776 | 66,953 |
| 2024-10-25 | 55.990 | 56.570 | 55.740 | 56.320 | 54.473 | 102,635 |
| 2024-10-24 | 55.380 | 55.950 | 54.620 | 55.940 | 54.105 | 142,314 |
| 2024-10-23 | 55.730 | 56.370 | 54.790 | 55.300 | 53.486 | 111,713 |
| 2024-10-22 | 56.310 | 56.500 | 55.630 | 56.040 | 54.202 | 87,824 |
| 2024-10-21 | 56.290 | 56.320 | 55.320 | 56.040 | 54.202 | 146,699 |
| 2024-10-18 | 56.650 | 57.420 | 55.890 | 56.000 | 54.163 | 132,488 |
| 2024-10-17 | 56.810 | 57.010 | 56.130 | 56.630 | 54.773 | 92,570 |
| 2024-10-16 | 56.390 | 58.500 | 56.390 | 56.770 | 54.908 | 103,947 |
| 2024-10-15 | 56.970 | 57.240 | 56.040 | 56.370 | 54.521 | 148,033 |
| 2024-10-11 | 58.880 | 59.020 | 57.910 | 57.930 | 56.030 | 124,238 |
| 2024-10-10 | 59.440 | 59.580 | 58.900 | 58.940 | 57.007 | 61,368 |
| 2024-10-09 | 58.330 | 59.370 | 58.150 | 59.200 | 57.258 | 99,303 |
| 2024-10-08 | 60.120 | 60.460 | 57.870 | 58.430 | 56.514 | 95,152 |
| 2024-10-07 | 60.560 | 61.830 | 60.490 | 60.970 | 58.970 | 133,199 |
| 2024-10-04 | 60.360 | 61.000 | 60.000 | 60.520 | 58.535 | 168,712 |
| 2024-10-03 | 57.800 | 60.060 | 57.440 | 59.990 | 58.022 | 148,942 |
| 2024-10-02 | 56.820 | 57.830 | 56.700 | 57.810 | 55.914 | 175,855 |
| 2024-10-01 | 55.690 | 56.940 | 55.050 | 56.760 | 54.898 | 179,316 |
| 2024-09-30 | 55.960 | 56.260 | 54.850 | 55.880 | 54.047 | 87,771 |
| 2024-09-27 | 56.110 | 57.440 | 56.110 | 56.170 | 54.328 | 95,379 |
| 2024-09-26 | 54.430 | 56.080 | 54.430 | 55.760 | 53.931 | 139,750 |
| 2024-09-25 | 54.720 | 55.200 | 53.610 | 54.410 | 52.625 | 125,977 |
| 2024-09-24 | 53.800 | 55.100 | 53.790 | 54.760 | 52.964 | 117,241 |
| 2024-09-23 | 54.040 | 54.380 | 53.100 | 53.270 | 51.523 | 127,128 |
| 2024-09-20 | 54.910 | 54.910 | 53.270 | 53.620 | 51.861 | 154,408 |
| 2024-09-19 | 55.000 | 55.350 | 54.440 | 54.930 | 53.128 | 127,558 |
| 2024-09-18 | 53.640 | 54.780 | 52.720 | 53.830 | 52.064 | 202,461 |
| 2024-09-17 | 52.680 | 54.000 | 52.630 | 53.450 | 51.697 | 111,020 |
| 2024-09-16 | 51.680 | 52.750 | 51.570 | 52.480 | 50.759 | 203,960 |
| 2024-09-13 | 51.200 | 52.610 | 50.900 | 51.300 | 49.375 | 322,257 |
| 2024-09-12 | 50.270 | 51.140 | 49.770 | 50.770 | 48.865 | 350,709 |
| 2024-09-11 | 50.590 | 50.620 | 49.210 | 49.630 | 47.767 | 199,588 |
| 2024-09-10 | 52.990 | 52.990 | 50.050 | 50.110 | 48.229 | 290,275 |
| 2024-09-09 | 51.480 | 55.170 | 50.590 | 53.040 | 51.049 | 361,071 |
| 2024-09-06 | 60.670 | 60.710 | 56.890 | 57.600 | 55.438 | 195,874 |
| 2024-09-05 | 60.790 | 61.420 | 60.380 | 60.790 | 58.508 | 56,335 |
| 2024-09-04 | 60.300 | 61.000 | 59.980 | 60.400 | 58.133 | 89,109 |
| 2024-09-03 | 62.480 | 62.480 | 60.310 | 60.350 | 58.085 | 111,077 |
| 2024-08-30 | 62.120 | 63.080 | 62.120 | 62.950 | 60.587 | 91,440 |
| 2024-08-29 | 61.450 | 63.250 | 61.280 | 62.290 | 59.952 | 184,813 |
| 2024-08-28 | 61.960 | 61.960 | 60.830 | 61.090 | 58.797 | 63,927 |
| 2024-08-27 | 62.290 | 62.500 | 61.470 | 62.170 | 59.837 | 49,748 |
| 2024-08-26 | 62.920 | 64.090 | 62.560 | 62.680 | 60.328 | 61,931 |
| 2024-08-23 | 61.080 | 63.020 | 61.050 | 62.290 | 59.952 | 88,605 |
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.