Toronto - Delayed Quote CAD

Methanex Corporation (MX.TO)

45.49

+0.70

+(1.56%)

At close: May 2 at 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	44.00	46.16	44.00	45.49	45.49	241,800
May 1, 2025	43.63	45.34	42.00	44.79	44.79	391,600
Apr 30, 2025	43.07	43.41	41.46	43.20	43.20	183,200
Apr 29, 2025	43.31	44.61	43.11	44.00	44.00	216,600
Apr 28, 2025	43.04	44.43	43.04	43.43	43.43	277,200
Apr 25, 2025	42.62	43.16	42.13	43.07	43.07	159,900
Apr 24, 2025	43.25	43.49	42.65	42.90	42.90	232,400
Apr 23, 2025	40.88	42.87	40.88	42.38	42.38	306,900
Apr 22, 2025	38.69	40.15	38.69	39.76	39.76	365,600
Apr 21, 2025	37.00	38.10	36.63	38.06	38.06	199,000
Apr 17, 2025	37.67	38.13	37.36	37.44	37.44	251,300
Apr 16, 2025	37.75	38.20	36.80	37.26	37.26	329,700
Apr 15, 2025	37.97	38.20	37.30	37.77	37.77	333,500
Apr 14, 2025	38.33	38.83	37.33	37.76	37.76	247,500
Apr 11, 2025	37.71	38.16	36.50	37.07	37.07	426,600
Apr 10, 2025	41.59	41.61	36.38	36.82	36.82	345,900
Apr 9, 2025	36.15	43.35	36.10	42.73	42.73	263,700
Apr 8, 2025	40.95	41.42	36.43	36.88	36.88	295,200
Apr 7, 2025	38.89	40.53	37.30	39.05	39.05	441,100
Apr 4, 2025	41.83	41.83	38.90	40.88	40.88	574,400
Apr 3, 2025	46.75	46.77	43.66	43.78	43.78	365,600
Apr 2, 2025	48.50	49.79	48.50	48.80	48.80	166,600
Apr 1, 2025	50.00	50.38	48.70	49.11	49.11	174,800
Mar 31, 2025	50.11	50.73	49.46	50.46	50.46	93,500
Mar 28, 2025	51.12	51.38	50.24	50.58	50.58	195,600
Mar 27, 2025	51.34	51.63	50.29	51.51	51.51	155,700
Mar 26, 2025	52.66	52.99	51.16	51.36	51.36	182,200
Mar 25, 2025	54.06	54.20	52.52	52.72	52.72	167,400
Mar 24, 2025	54.26	54.87	53.49	53.69	53.69	268,000
Mar 21, 2025	54.43	54.59	53.43	53.72	53.72	156,600
Mar 20, 2025	53.76	55.30	53.50	54.84	54.84	153,000
Mar 19, 2025	53.82	54.34	53.65	53.89	53.89	117,300
Mar 18, 2025	54.19	54.28	53.65	53.97	53.97	175,000
Mar 17, 2025	0.266 Dividend
Mar 17, 2025	54.02	54.81	53.65	54.03	54.03	184,600
Mar 14, 2025	53.35	54.87	53.35	54.21	53.94	124,200
Mar 13, 2025	52.77	53.78	52.45	53.11	52.85	107,700
Mar 12, 2025	52.96	53.31	52.25	52.74	52.48	331,700
Mar 11, 2025	52.99	54.32	52.50	52.64	52.38	303,200
Mar 10, 2025	58.49	58.65	51.47	53.13	52.87	495,300
Mar 7, 2025	60.17	62.22	60.01	60.71	60.41	125,300
Mar 6, 2025	59.16	59.71	58.32	59.66	59.37	119,900
Mar 5, 2025	57.89	59.44	57.89	59.39	59.10	222,500
Mar 4, 2025	59.28	59.28	56.79	58.03	57.75	363,200
Mar 3, 2025	63.80	64.47	59.85	60.14	59.84	297,100
Feb 28, 2025	63.30	63.98	61.73	63.66	63.35	197,100
Feb 27, 2025	63.29	63.97	63.00	63.34	63.03	168,100
Feb 26, 2025	63.97	64.35	62.44	62.90	62.59	103,700
Feb 25, 2025	63.45	63.55	62.49	63.22	62.91	85,200
Feb 24, 2025	63.55	63.55	62.25	63.00	62.69	77,500
Feb 21, 2025	65.00	65.12	62.90	63.00	62.69	169,100
Feb 20, 2025	65.22	65.66	63.89	64.78	64.46	171,500
Feb 19, 2025	66.06	66.06	64.63	64.91	64.59	154,100
Feb 18, 2025	65.46	66.73	64.92	65.96	65.64	160,900
Feb 14, 2025	66.44	66.68	65.23	65.28	64.96	125,900
Feb 13, 2025	67.18	67.48	66.00	66.03	65.71	162,800
Feb 12, 2025	68.75	68.92	66.79	66.86	66.53	205,700
Feb 11, 2025	71.21	71.21	68.80	68.91	68.57	173,900
Feb 10, 2025	72.34	72.34	70.79	71.34	70.99	183,000
Feb 7, 2025	73.53	73.72	72.25	72.34	71.99	113,100
Feb 6, 2025	75.30	75.50	72.71	72.86	72.50	106,000
Feb 5, 2025	76.71	76.91	74.49	74.71	74.34	185,900
Feb 4, 2025	75.78	78.18	75.51	76.75	76.37	169,200
Feb 3, 2025	74.00	76.77	74.00	75.90	75.53	307,400
Jan 31, 2025	74.53	76.99	74.53	75.79	75.42	240,800
Jan 30, 2025	72.43	76.61	72.15	74.95	74.58	369,700
Jan 29, 2025	70.25	72.35	69.79	71.89	71.54	139,700
Jan 28, 2025	73.39	73.39	70.48	70.52	70.17	124,900
Jan 27, 2025	72.33	72.82	71.45	72.39	72.03	95,600
Jan 24, 2025	73.22	73.44	72.18	72.84	72.48	89,500
Jan 23, 2025	72.13	73.30	71.45	73.18	72.82	119,700
Jan 22, 2025	73.13	73.13	71.51	71.54	71.19	100,900
Jan 21, 2025	71.50	73.35	70.30	72.89	72.53	172,100
Jan 20, 2025	71.25	72.10	71.25	72.05	71.70	31,500
Jan 17, 2025	71.91	72.22	71.04	71.32	70.97	106,600
Jan 16, 2025	71.60	72.62	71.59	71.84	71.49	89,900
Jan 15, 2025	71.43	72.65	71.43	71.96	71.61	110,800
Jan 14, 2025	69.27	71.60	69.27	71.06	70.71	123,800
Jan 13, 2025	68.47	69.73	68.47	69.16	68.82	119,300
Jan 10, 2025	69.68	69.68	67.86	68.86	68.52	274,800
Jan 9, 2025	69.55	70.03	69.37	69.99	69.65	66,000
Jan 8, 2025	72.04	72.04	69.29	69.71	69.37	143,600
Jan 7, 2025	73.00	73.41	72.42	72.52	72.16	129,700
Jan 6, 2025	71.53	73.95	71.53	72.80	72.44	150,800
Jan 3, 2025	71.55	72.33	71.19	71.40	71.05	55,600
Jan 2, 2025	72.00	73.71	71.15	71.43	71.08	109,800
Dec 31, 2024	71.07	72.00	70.72	71.83	71.48	90,600
Dec 30, 2024	70.37	71.99	70.19	70.89	70.54	142,600
Dec 27, 2024	69.39	71.30	69.39	70.67	70.32	128,900
Dec 24, 2024	69.69	70.25	67.70	69.69	69.35	93,300
Dec 23, 2024	66.24	68.36	66.24	67.95	67.62	85,800
Dec 20, 2024	65.78	67.30	65.78	66.63	66.30	283,600
Dec 19, 2024	66.31	67.69	65.38	66.09	65.77	88,800
Dec 18, 2024	67.33	69.14	65.72	66.06	65.74	357,600
Dec 17, 2024	0.263 Dividend
Dec 17, 2024	64.94	67.49	64.72	67.44	67.11	142,100
Dec 16, 2024	65.00	65.93	64.62	65.58	65.00	166,700
Dec 13, 2024	65.36	65.36	64.55	65.11	64.53	145,300
Dec 12, 2024	66.59	66.59	65.29	65.32	64.74	76,100
Dec 11, 2024	66.88	67.64	65.88	66.78	66.19	86,400
Dec 10, 2024	67.89	68.51	67.22	67.32	66.72	82,700
Dec 9, 2024	67.70	70.25	67.33	67.48	66.88	154,500
Dec 6, 2024	66.43	67.26	66.07	67.16	66.56	75,000
Dec 5, 2024	66.01	66.83	65.76	66.14	65.55	153,600
Dec 4, 2024	66.53	66.53	64.24	66.01	65.42	141,900
Dec 3, 2024	67.50	68.13	66.40	66.59	66.00	138,000
Dec 2, 2024	65.80	67.72	65.25	67.70	67.10	114,300
Nov 29, 2024	65.46	65.75	65.34	65.64	65.06	51,400
Nov 28, 2024	65.01	65.66	64.97	65.44	64.86	26,700
Nov 27, 2024	64.84	65.95	64.84	65.27	64.69	77,400
Nov 26, 2024	65.48	65.48	64.22	65.12	64.54	92,400
Nov 25, 2024	64.77	66.12	64.36	65.57	64.99	168,700
Nov 22, 2024	63.53	64.51	63.20	64.26	63.69	134,800
Nov 21, 2024	62.27	63.64	62.00	63.57	63.00	118,000
Nov 20, 2024	62.40	62.84	61.50	62.12	61.57	78,700
Nov 19, 2024	61.16	62.76	61.16	62.09	61.54	109,000
Nov 18, 2024	60.09	61.84	60.09	61.74	61.19	114,500
Nov 15, 2024	60.02	60.50	59.50	60.05	59.52	89,500
Nov 14, 2024	59.26	60.32	59.26	60.22	59.68	137,200
Nov 13, 2024	59.28	59.63	58.75	59.24	58.71	78,600
Nov 12, 2024	58.78	59.61	57.52	58.99	58.47	118,900
Nov 11, 2024	58.54	59.94	58.54	59.09	58.56	167,000
Nov 8, 2024	57.64	58.93	56.83	58.71	58.19	182,500
Nov 7, 2024	57.51	59.38	55.91	57.94	57.42	331,200
Nov 6, 2024	55.13	56.15	54.00	54.30	53.82	182,500
Nov 5, 2024	54.46	55.34	53.93	54.47	53.99	87,800
Nov 4, 2024	54.62	55.82	54.49	54.53	54.04	84,200
Nov 1, 2024	54.95	55.42	54.16	54.58	54.09	96,000
Oct 31, 2024	55.00	55.00	54.01	54.50	54.02	180,300
Oct 30, 2024	54.99	56.17	54.93	55.08	54.59	82,700
Oct 29, 2024	55.06	55.60	54.45	54.85	54.36	84,200
Oct 28, 2024	55.71	56.15	55.32	55.60	55.11	67,000
Oct 25, 2024	55.99	56.57	55.74	56.32	55.82	102,600
Oct 24, 2024	55.38	55.95	54.62	55.94	55.44	142,300
Oct 23, 2024	55.73	56.37	54.79	55.30	54.81	111,700
Oct 22, 2024	56.31	56.50	55.63	56.04	55.54	87,800
Oct 21, 2024	56.29	56.32	55.32	56.04	55.54	146,700
Oct 18, 2024	56.65	57.42	55.89	56.00	55.50	132,500
Oct 17, 2024	56.81	57.01	56.13	56.63	56.13	92,600
Oct 16, 2024	56.39	58.50	56.39	56.77	56.26	103,900
Oct 15, 2024	56.97	57.24	56.04	56.37	55.87	148,000
Oct 11, 2024	58.88	59.02	57.91	57.93	57.41	124,200
Oct 10, 2024	59.44	59.58	58.90	58.94	58.42	61,400
Oct 9, 2024	58.33	59.37	58.15	59.20	58.67	99,300
Oct 8, 2024	60.12	60.46	57.87	58.43	57.91	95,200
Oct 7, 2024	60.56	61.83	60.49	60.97	60.43	133,200
Oct 4, 2024	60.36	61.00	60.00	60.52	59.98	168,700
Oct 3, 2024	57.80	60.06	57.44	59.99	59.46	148,900
Oct 2, 2024	56.82	57.83	56.70	57.81	57.30	175,900
Oct 1, 2024	55.69	56.94	55.05	56.76	56.25	179,300
Sep 30, 2024	55.96	56.26	54.85	55.88	55.38	87,800
Sep 27, 2024	56.11	57.44	56.11	56.17	55.67	95,400
Sep 26, 2024	54.43	56.08	54.43	55.76	55.26	139,800
Sep 25, 2024	54.72	55.20	53.61	54.41	53.93	126,000
Sep 24, 2024	53.80	55.10	53.79	54.76	54.27	117,200
Sep 23, 2024	54.04	54.38	53.10	53.27	52.80	127,100
Sep 20, 2024	54.91	54.91	53.27	53.62	53.14	154,400
Sep 19, 2024	55.00	55.35	54.44	54.93	54.44	127,600
Sep 18, 2024	53.64	54.78	52.72	53.83	53.35	202,500
Sep 17, 2024	52.68	54.00	52.63	53.45	52.97	111,000
Sep 16, 2024	0.251 Dividend
Sep 16, 2024	51.68	52.75	51.57	52.48	52.01	204,000
Sep 13, 2024	51.20	52.61	50.90	51.30	50.59	322,300
Sep 12, 2024	50.27	51.14	49.77	50.77	50.07	350,700
Sep 11, 2024	50.59	50.62	49.21	49.63	48.95	199,600
Sep 10, 2024	52.99	52.99	50.05	50.11	49.42	290,300
Sep 9, 2024	51.48	55.17	50.59	53.04	52.31	361,100
Sep 6, 2024	60.67	60.71	56.89	57.60	56.81	195,900
Sep 5, 2024	60.79	61.42	60.38	60.79	59.95	56,300
Sep 4, 2024	60.30	61.00	59.98	60.40	59.57	89,100
Sep 3, 2024	62.48	62.48	60.31	60.35	59.52	111,100
Aug 30, 2024	62.12	63.08	62.12	62.95	62.08	91,400
Aug 29, 2024	61.45	63.25	61.28	62.29	61.43	184,800
Aug 28, 2024	61.96	61.96	60.83	61.09	60.25	63,900
Aug 27, 2024	62.29	62.50	61.47	62.17	61.32	49,700
Aug 26, 2024	62.92	64.09	62.56	62.68	61.82	61,900
Aug 23, 2024	61.08	63.02	61.05	62.29	61.43	88,600
Aug 22, 2024	60.88	61.07	60.28	60.68	59.85	35,600
Aug 21, 2024	61.16	61.16	60.35	60.90	60.06	30,100
Aug 20, 2024	61.28	61.30	59.98	60.63	59.80	52,900
Aug 19, 2024	61.73	62.29	60.82	60.91	60.07	64,500
Aug 16, 2024	61.81	62.20	60.94	61.73	60.88	39,000
Aug 15, 2024	61.96	62.91	61.96	62.45	61.59	58,800
Aug 14, 2024	61.18	61.18	60.00	60.84	60.00	69,900
Aug 13, 2024	58.79	61.52	58.79	61.01	60.17	152,200
Aug 12, 2024	58.09	59.25	58.09	58.99	58.18	55,900
Aug 9, 2024	57.95	58.76	57.77	57.93	57.13	72,400
Aug 8, 2024	56.40	58.66	56.40	57.94	57.14	120,200
Aug 7, 2024	58.95	60.72	55.80	55.93	55.16	436,000
Aug 6, 2024	57.71	58.89	57.50	58.04	57.24	151,800
Aug 2, 2024	62.09	62.12	58.02	59.69	58.87	209,200
Aug 1, 2024	67.10	67.29	62.95	63.52	62.65	162,600
Jul 31, 2024	64.54	68.66	64.32	67.12	66.20	228,800
Jul 30, 2024	65.81	66.16	64.66	64.67	63.78	94,400
Jul 29, 2024	65.80	66.67	65.23	65.95	65.04	57,200
Jul 26, 2024	66.41	66.87	65.50	65.73	64.83	71,300
Jul 25, 2024	66.34	67.19	65.34	66.32	65.41	82,500
Jul 24, 2024	67.27	67.64	66.47	66.61	65.69	74,100
Jul 23, 2024	67.53	68.10	66.86	67.40	66.47	53,200
Jul 22, 2024	67.97	68.41	67.59	68.16	67.22	67,200
Jul 19, 2024	69.50	69.50	68.03	68.08	67.14	66,200
Jul 18, 2024	71.01	71.77	69.24	69.54	68.58	77,500
Jul 17, 2024	72.20	73.18	70.75	71.34	70.36	78,100
Jul 16, 2024	70.29	72.48	69.75	72.20	71.21	69,700
Jul 15, 2024	69.62	71.21	69.08	70.77	69.80	55,300
Jul 12, 2024	68.98	70.18	68.98	69.51	68.55	78,200
Jul 11, 2024	68.05	69.25	67.97	68.73	67.79	92,600
Jul 10, 2024	64.66	67.92	64.65	67.83	66.90	189,200
Jul 9, 2024	65.13	66.01	64.50	64.50	63.61	59,100
Jul 8, 2024	64.51	65.98	64.24	65.13	64.23	99,100
Jul 5, 2024	66.70	67.08	63.90	64.48	63.59	156,900
Jul 4, 2024	66.03	67.12	66.03	66.87	65.95	20,900
Jul 3, 2024	65.98	67.18	65.78	67.02	66.10	41,600
Jul 2, 2024	65.24	66.01	65.19	65.85	64.94	64,900
Jun 28, 2024	66.49	66.88	65.79	66.05	65.14	75,500
Jun 27, 2024	66.18	66.30	65.52	65.97	65.06	108,400
Jun 26, 2024	65.47	66.29	65.02	66.20	65.29	88,700
Jun 25, 2024	66.65	66.66	65.36	65.62	64.72	50,600
Jun 24, 2024	66.68	67.40	66.47	66.95	66.03	114,900
Jun 21, 2024	66.70	67.17	66.12	66.59	65.67	571,400
Jun 20, 2024	66.12	66.77	65.71	66.36	65.45	97,800
Jun 19, 2024	66.45	66.45	65.58	65.83	64.93	27,700
Jun 18, 2024	66.47	66.62	65.83	66.28	65.37	49,100
Jun 17, 2024	65.85	66.52	65.84	66.24	65.33	80,800
Jun 14, 2024	0.254 Dividend
Jun 14, 2024	67.08	67.70	65.48	66.16	65.25	78,700
Jun 13, 2024	69.65	69.66	67.88	68.09	66.90	62,000
Jun 12, 2024	70.76	71.54	69.64	69.82	68.60	107,400
Jun 11, 2024	69.81	69.99	68.84	69.97	68.75	66,700
Jun 10, 2024	70.03	70.67	69.66	70.34	69.11	36,700
Jun 7, 2024	69.17	70.26	68.77	69.99	68.77	53,800
Jun 6, 2024	69.13	70.50	68.89	69.48	68.27	88,900
Jun 5, 2024	69.04	69.25	68.30	69.07	67.87	63,400
Jun 4, 2024	69.97	69.97	68.63	69.09	67.89	81,800
Jun 3, 2024	72.91	73.15	70.19	70.33	69.10	90,900
May 31, 2024	72.60	73.32	71.75	73.11	71.84	175,100
May 30, 2024	71.75	73.21	71.58	72.45	71.19	82,400
May 29, 2024	71.99	72.09	71.30	71.79	70.54	70,000
May 28, 2024	72.00	73.30	72.00	72.45	71.19	89,200
May 27, 2024	72.01	72.25	71.17	71.67	70.42	48,000
May 24, 2024	72.11	72.36	71.19	72.23	70.97	64,900
May 23, 2024	71.49	71.92	71.06	71.75	70.50	44,600
May 22, 2024	72.38	72.56	71.35	71.47	70.22	62,200
May 21, 2024	73.28	74.25	72.10	72.95	71.68	73,400
May 17, 2024	72.82	73.80	72.68	72.98	71.71	67,700
May 16, 2024	71.45	73.33	71.45	73.00	71.73	132,000
May 15, 2024	72.69	72.70	71.14	71.68	70.43	86,000
May 14, 2024	71.78	73.04	71.62	72.72	71.45	122,300
May 13, 2024	69.02	73.18	69.02	72.18	70.92	183,200
May 10, 2024	68.70	69.80	68.35	68.98	67.78	50,800
May 9, 2024	66.75	69.00	66.67	68.75	67.55	142,900
May 8, 2024	67.63	68.14	66.44	66.50	65.34	86,500
May 7, 2024	67.08	68.84	66.75	68.51	67.32	46,000
May 6, 2024	66.71	67.40	66.71	67.08	65.91	84,000
May 3, 2024	65.81	66.50	65.61	66.00	64.85	107,200
May 2, 2024	66.02	66.69	65.30	65.81	64.66	52,400

CHE-UN.TO Chemtrade Logistics Income Fund

9.57

+0.74%

CE Celanese Corporation

45.95

+1.21%

GNENF Ganfeng Lithium Group Co., Ltd.

2.3500

0.00%

OLN Olin Corporation

22.20

+2.54%

WLKP Westlake Chemical Partners LP

23.27

-2.23%

SWAN.V Black Swan Graphene Inc.

0.7900

+1.28%

VHI Valhi, Inc.

17.53

+3.18%

DEEPAKNTR.NS Deepak Nitrite Limited

2,019.90

+1.52%

REX REX American Resources Corporation

40.58

+1.20%

DOW Dow Inc.

30.42

-0.36%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Methanex Corporation (MX.TO)

Related Tickers