Methanex Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 91.250 | 92.240 | 90.990 | 91.920 | 91.920 | 227,561 |
| 2026-10-15 | 90.090 | 90.920 | 89.110 | 90.250 | 90.250 | 189,400 |
| 2026-10-14 | 89.910 | 90.970 | 88.970 | 90.310 | 90.310 | 194,100 |
| 2026-10-13 | 88.180 | 90.610 | 87.900 | 89.820 | 89.820 | 163,500 |
| 2026-10-09 | 88.210 | 90.470 | 88.050 | 88.680 | 88.680 | 301,400 |
| 2026-10-08 | 88.050 | 89.950 | 87.150 | 88.240 | 88.240 | 287,200 |
| 2026-10-07 | 87.750 | 88.610 | 85.460 | 86.280 | 86.280 | 193,200 |
| 2026-10-06 | 86.230 | 87.250 | 85.940 | 86.550 | 86.550 | 221,700 |
| 2026-10-05 | 83.400 | 86.560 | 83.400 | 86.550 | 86.550 | 257,500 |
| 2026-10-02 | 82.250 | 84.080 | 81.930 | 83.360 | 83.360 | 152,800 |
| 2026-10-01 | 83.470 | 84.240 | 81.100 | 83.190 | 83.190 | 176,900 |
| 2026-09-30 | 84.340 | 85.110 | 83.480 | 83.480 | 83.480 | 153,900 |
| 2026-09-29 | 84.160 | 85.360 | 83.180 | 84.340 | 84.340 | 179,100 |
| 2026-09-28 | 84.550 | 85.780 | 84.450 | 84.760 | 84.760 | 147,000 |
| 2026-09-25 | 83.620 | 84.470 | 82.240 | 83.300 | 83.300 | 164,100 |
| 2026-09-24 | 84.350 | 85.160 | 82.080 | 84.470 | 84.470 | 258,600 |
| 2026-09-23 | 81.900 | 83.870 | 81.210 | 83.550 | 83.550 | 148,300 |
| 2026-09-22 | 81.020 | 82.910 | 81.020 | 81.380 | 81.380 | 399,600 |
| 2026-09-21 | 84.220 | 84.580 | 82.060 | 82.440 | 82.440 | 220,500 |
| 2026-09-18 | 85.850 | 86.100 | 84.700 | 85.310 | 85.310 | 762,500 |
| 2026-09-17 | 85.780 | 86.840 | 84.990 | 85.370 | 85.370 | 210,200 |
| 2026-09-16 | 88.160 | 88.760 | 85.940 | 86.080 | 86.080 | 350,200 |
| 2026-09-15 | 87.100 | 89.780 | 87.100 | 89.630 | 89.372 | 341,400 |
| 2026-09-14 | 88.120 | 89.000 | 85.320 | 87.210 | 86.959 | 599,600 |
| 2026-09-11 | 85.250 | 89.750 | 83.900 | 87.250 | 86.999 | 577,089 |
| 2026-09-10 | 86.180 | 87.600 | 86.040 | 86.790 | 86.540 | 471,870 |
| 2026-09-09 | 84.380 | 86.480 | 83.120 | 86.040 | 85.792 | 355,480 |
| 2026-09-08 | 81.970 | 83.330 | 80.140 | 83.220 | 82.981 | 202,061 |
| 2026-09-04 | 81.520 | 82.400 | 80.960 | 81.180 | 80.946 | 85,029 |
| 2026-09-03 | 83.560 | 83.820 | 81.120 | 81.780 | 81.545 | 230,106 |
| 2026-09-02 | 81.940 | 84.400 | 81.610 | 83.770 | 83.529 | 228,716 |
| 2026-09-01 | 81.770 | 84.540 | 80.470 | 83.520 | 83.280 | 201,906 |
| 2026-08-31 | 81.990 | 83.590 | 80.740 | 81.560 | 81.325 | 156,813 |
| 2026-08-28 | 81.160 | 82.260 | 79.900 | 80.200 | 79.969 | 128,707 |
| 2026-08-27 | 78.970 | 81.470 | 78.350 | 80.820 | 80.587 | 124,340 |
| 2026-08-26 | 78.620 | 80.050 | 78.230 | 79.010 | 78.783 | 131,834 |
| 2026-08-25 | 80.550 | 80.550 | 78.970 | 79.050 | 78.823 | 105,454 |
| 2026-08-24 | 82.460 | 82.590 | 80.140 | 81.810 | 81.575 | 126,687 |
| 2026-08-21 | 81.410 | 83.690 | 81.230 | 82.860 | 82.622 | 241,811 |
| 2026-08-20 | 79.750 | 84.400 | 79.750 | 81.100 | 80.867 | 265,509 |
| 2026-08-19 | 80.000 | 81.700 | 77.980 | 78.080 | 77.855 | 248,133 |
| 2026-08-18 | 79.850 | 81.580 | 79.410 | 79.920 | 79.690 | 160,186 |
| 2026-08-17 | 77.900 | 79.765 | 77.580 | 79.410 | 79.181 | 220,076 |
| 2026-08-14 | 76.000 | 78.285 | 76.000 | 77.860 | 77.636 | 150,665 |
| 2026-08-13 | 74.320 | 76.800 | 74.320 | 75.520 | 75.303 | 153,763 |
| 2026-08-12 | 74.810 | 75.540 | 74.070 | 75.050 | 74.834 | 218,285 |
| 2026-08-11 | 76.510 | 77.570 | 75.400 | 75.490 | 75.273 | 150,449 |
| 2026-08-10 | 74.730 | 77.000 | 74.730 | 76.920 | 76.699 | 141,079 |
| 2026-08-07 | 75.520 | 75.520 | 73.000 | 74.200 | 73.986 | 236,272 |
| 2026-08-06 | 72.860 | 76.690 | 72.310 | 76.210 | 75.991 | 337,691 |
| 2026-08-05 | 75.550 | 75.620 | 72.660 | 72.820 | 72.610 | 332,291 |
| 2026-08-04 | 75.720 | 76.440 | 73.810 | 75.310 | 75.093 | 322,443 |
| 2026-07-31 | 78.200 | 79.650 | 77.110 | 77.910 | 77.686 | 262,339 |
| 2026-07-30 | 76.620 | 78.280 | 76.270 | 77.260 | 77.038 | 376,099 |
| 2026-07-29 | 76.000 | 77.180 | 72.660 | 76.770 | 76.549 | 552,058 |
| 2026-07-28 | 76.570 | 77.560 | 75.030 | 75.210 | 74.994 | 349,434 |
| 2026-07-27 | 76.990 | 77.180 | 75.580 | 76.570 | 76.350 | 263,590 |
| 2026-07-24 | 80.980 | 81.560 | 78.630 | 78.720 | 78.493 | 180,733 |
| 2026-07-23 | 80.890 | 83.480 | 80.890 | 81.690 | 81.455 | 274,991 |
| 2026-07-22 | 78.520 | 80.570 | 78.520 | 79.490 | 79.261 | 188,303 |
Page 1 of 21 · 1,255 trading daysOlder →
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.