Methanex Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-21 | 77.320 | 77.980 | 76.830 | 77.730 | 77.506 | 144,994 |
| 2026-07-20 | 77.100 | 79.110 | 76.500 | 76.950 | 76.729 | 190,032 |
| 2026-07-17 | 75.660 | 77.940 | 75.660 | 76.730 | 76.509 | 170,001 |
| 2026-07-16 | 75.990 | 76.800 | 74.130 | 74.690 | 74.475 | 234,861 |
| 2026-07-15 | 76.220 | 77.170 | 74.700 | 76.300 | 76.080 | 257,894 |
| 2026-07-14 | 72.720 | 76.170 | 72.670 | 76.020 | 75.801 | 421,019 |
| 2026-07-13 | 69.870 | 72.540 | 69.860 | 72.180 | 71.972 | 425,929 |
| 2026-07-10 | 68.210 | 69.010 | 67.540 | 68.850 | 68.652 | 144,068 |
| 2026-07-09 | 69.220 | 69.220 | 66.800 | 68.230 | 68.034 | 212,560 |
| 2026-07-08 | 66.950 | 69.660 | 66.610 | 69.260 | 69.061 | 391,210 |
| 2026-07-07 | 62.740 | 65.340 | 62.440 | 65.210 | 65.022 | 472,736 |
| 2026-07-06 | 65.010 | 65.010 | 62.180 | 62.250 | 62.071 | 308,580 |
| 2026-07-03 | 64.810 | 66.310 | 64.810 | 65.090 | 64.903 | 95,497 |
| 2026-07-02 | 65.000 | 65.000 | 62.810 | 64.440 | 64.255 | 298,054 |
| 2026-06-30 | 69.350 | 70.190 | 65.420 | 65.510 | 65.321 | 361,746 |
| 2026-06-29 | 67.880 | 69.340 | 67.350 | 69.300 | 69.101 | 301,307 |
| 2026-06-26 | 68.180 | 68.980 | 67.700 | 68.090 | 67.894 | 230,111 |
| 2026-06-25 | 68.460 | 69.230 | 67.100 | 68.910 | 68.712 | 247,900 |
| 2026-06-24 | 72.000 | 72.010 | 68.170 | 68.470 | 68.273 | 403,788 |
| 2026-06-23 | 73.580 | 73.720 | 72.230 | 72.800 | 72.590 | 205,468 |
| 2026-06-22 | 75.520 | 75.540 | 73.810 | 74.700 | 74.485 | 208,401 |
| 2026-06-19 | 76.000 | 76.140 | 75.350 | 75.570 | 75.353 | 336,577 |
| 2026-06-18 | 77.330 | 77.650 | 73.530 | 75.080 | 74.864 | 559,537 |
| 2026-06-17 | 78.240 | 79.660 | 77.450 | 77.860 | 77.636 | 256,622 |
| 2026-06-16 | 77.360 | 78.350 | 76.400 | 78.200 | 77.975 | 261,245 |
| 2026-06-15 | 81.480 | 81.480 | 77.725 | 78.780 | 78.295 | 523,419 |
| 2026-06-12 | 82.310 | 84.170 | 81.970 | 83.110 | 82.598 | 391,324 |
| 2026-06-11 | 82.890 | 85.840 | 81.470 | 82.250 | 81.744 | 364,859 |
| 2026-06-10 | 80.400 | 82.990 | 80.170 | 81.940 | 81.436 | 184,686 |
| 2026-06-09 | 81.280 | 81.380 | 78.110 | 80.330 | 79.835 | 173,245 |
| 2026-06-08 | 81.000 | 83.950 | 80.680 | 81.450 | 80.949 | 205,131 |
| 2026-06-05 | 84.030 | 84.030 | 80.250 | 80.340 | 79.845 | 164,433 |
| 2026-06-04 | 85.370 | 85.630 | 84.230 | 84.410 | 83.890 | 133,107 |
| 2026-06-03 | 86.710 | 88.250 | 85.620 | 86.920 | 86.385 | 142,993 |
| 2026-06-02 | 84.650 | 86.300 | 84.650 | 85.850 | 85.321 | 206,699 |
| 2026-06-01 | 82.890 | 85.460 | 82.890 | 84.710 | 84.189 | 235,548 |
| 2026-05-29 | 81.920 | 82.800 | 80.720 | 81.560 | 81.058 | 295,211 |
| 2026-05-28 | 83.060 | 83.630 | 81.910 | 82.500 | 81.992 | 148,252 |
| 2026-05-27 | 81.590 | 83.490 | 80.990 | 81.830 | 81.326 | 152,169 |
| 2026-05-26 | 82.990 | 85.430 | 82.440 | 83.120 | 82.608 | 223,255 |
| 2026-05-25 | 82.040 | 83.360 | 81.740 | 82.230 | 81.724 | 169,966 |
| 2026-05-22 | 82.180 | 83.200 | 80.530 | 83.100 | 82.588 | 272,635 |
| 2026-05-21 | 84.450 | 85.250 | 81.930 | 82.130 | 81.624 | 295,043 |
| 2026-05-20 | 85.370 | 87.240 | 82.460 | 83.190 | 82.678 | 273,793 |
| 2026-05-19 | 87.160 | 87.160 | 83.030 | 85.370 | 84.844 | 260,047 |
| 2026-05-15 | 86.170 | 87.970 | 84.930 | 87.290 | 86.753 | 220,742 |
| 2026-05-14 | 87.170 | 87.570 | 85.670 | 85.910 | 85.381 | 126,823 |
| 2026-05-13 | 88.000 | 89.000 | 86.460 | 87.130 | 86.594 | 186,348 |
| 2026-05-12 | 87.840 | 89.070 | 85.800 | 87.950 | 87.409 | 346,659 |
| 2026-05-11 | 84.060 | 88.100 | 84.000 | 86.580 | 86.047 | 233,640 |
| 2026-05-08 | 84.630 | 84.930 | 82.200 | 82.380 | 81.873 | 218,869 |
| 2026-05-07 | 83.260 | 84.270 | 81.660 | 83.800 | 83.284 | 219,788 |
| 2026-05-06 | 85.220 | 86.400 | 84.790 | 85.110 | 84.586 | 220,595 |
| 2026-05-05 | 88.400 | 90.170 | 88.300 | 89.550 | 88.999 | 236,248 |
| 2026-05-04 | 87.440 | 88.810 | 86.350 | 88.370 | 87.826 | 224,092 |
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.