Methanex Corporation MX
TSX · Kanada · Proses Endüstrileri
CAD 83,19-0,29 (-%0,35)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 83,19 | -%0,35 | CAD 83,47 | CAD 84,24 | CAD 81,10 | 174,62K |
| 2026-09-30 | CAD 83,48 | -%1,02 | CAD 84,34 | CAD 85,11 | CAD 83,48 | 153,90K |
| 2026-09-29 | CAD 84,34 | -%0,50 | CAD 84,16 | CAD 85,36 | CAD 83,18 | 179,10K |
| 2026-09-28 | CAD 84,76 | +%1,75 | CAD 84,55 | CAD 85,78 | CAD 84,45 | 147,00K |
| 2026-09-25 | CAD 83,30 | -%1,39 | CAD 83,62 | CAD 84,47 | CAD 82,24 | 164,10K |
| 2026-09-24 | CAD 84,47 | +%1,10 | CAD 84,35 | CAD 85,16 | CAD 82,08 | 258,60K |
| 2026-09-23 | CAD 83,55 | +%2,67 | CAD 81,90 | CAD 83,87 | CAD 81,21 | 148,30K |
| 2026-09-22 | CAD 81,38 | -%1,29 | CAD 81,02 | CAD 82,91 | CAD 81,02 | 399,60K |
| 2026-09-21 | CAD 82,44 | -%3,36 | CAD 84,22 | CAD 84,58 | CAD 82,06 | 220,50K |
| 2026-09-18 | CAD 85,31 | -%0,07 | CAD 85,85 | CAD 86,10 | CAD 84,70 | 762,50K |
| 2026-09-17 | CAD 85,37 | -%0,82 | CAD 85,78 | CAD 86,84 | CAD 84,99 | 210,20K |
| 2026-09-16 | CAD 86,08 | -%3,96 | CAD 88,16 | CAD 88,76 | CAD 85,94 | 350,20K |
| 2026-09-15 | CAD 89,63 | +%2,77 | CAD 87,10 | CAD 89,78 | CAD 87,10 | 341,40K |
| 2026-09-14 | CAD 87,21 | -%0,05 | CAD 88,12 | CAD 89,00 | CAD 85,32 | 599,60K |
| 2026-09-11 | CAD 87,25 | +%0,53 | CAD 85,25 | CAD 89,75 | CAD 83,90 | 577,10K |
| 2026-09-10 | CAD 86,79 | +%0,87 | CAD 86,18 | CAD 87,60 | CAD 86,04 | 471,90K |
| 2026-09-09 | CAD 86,04 | +%3,39 | CAD 84,38 | CAD 86,48 | CAD 83,12 | 355,50K |
| 2026-09-08 | CAD 83,22 | +%2,51 | CAD 81,97 | CAD 83,33 | CAD 80,14 | 202,10K |
| 2026-09-04 | CAD 81,18 | -%0,73 | CAD 81,52 | CAD 82,40 | CAD 80,96 | 85,00K |
| 2026-09-03 | CAD 81,78 | -%2,38 | CAD 83,56 | CAD 83,82 | CAD 81,12 | 230,10K |
| 2026-09-02 | CAD 83,77 | +%0,30 | CAD 81,94 | CAD 84,40 | CAD 81,61 | 228,70K |
| 2026-09-01 | CAD 83,52 | +%2,40 | CAD 81,77 | CAD 84,54 | CAD 80,47 | 201,90K |
| 2026-08-31 | CAD 81,56 | +%1,70 | CAD 81,99 | CAD 83,59 | CAD 80,74 | 156,80K |
| 2026-08-28 | CAD 80,20 | -%0,77 | CAD 81,16 | CAD 82,26 | CAD 79,90 | 128,70K |
| 2026-08-27 | CAD 80,82 | +%2,29 | CAD 78,97 | CAD 81,47 | CAD 78,35 | 124,30K |
| 2026-08-26 | CAD 79,01 | -%0,05 | CAD 78,62 | CAD 80,05 | CAD 78,23 | 131,80K |
| 2026-08-25 | CAD 79,05 | -%3,37 | CAD 80,55 | CAD 80,55 | CAD 78,97 | 105,50K |
| 2026-08-24 | CAD 81,81 | -%1,27 | CAD 82,46 | CAD 82,59 | CAD 80,14 | 126,70K |
| 2026-08-21 | CAD 82,86 | +%2,17 | CAD 81,41 | CAD 83,69 | CAD 81,23 | 241,80K |
| 2026-08-20 | CAD 81,10 | +%3,87 | CAD 79,75 | CAD 84,40 | CAD 79,75 | 265,50K |
| 2026-08-19 | CAD 78,08 | -%2,30 | CAD 80,00 | CAD 81,70 | CAD 77,98 | 248,10K |
| 2026-08-18 | CAD 79,92 | +%0,64 | CAD 79,85 | CAD 81,58 | CAD 79,41 | 160,20K |
| 2026-08-17 | CAD 79,41 | +%1,99 | CAD 77,90 | CAD 79,77 | CAD 77,58 | 220,10K |
| 2026-08-14 | CAD 77,86 | +%3,10 | CAD 76,00 | CAD 78,29 | CAD 76,00 | 150,70K |
| 2026-08-13 | CAD 75,52 | +%0,63 | CAD 74,32 | CAD 76,80 | CAD 74,32 | 153,80K |
| 2026-08-12 | CAD 75,05 | -%0,58 | CAD 74,81 | CAD 75,54 | CAD 74,07 | 218,30K |
| 2026-08-11 | CAD 75,49 | -%1,86 | CAD 76,51 | CAD 77,57 | CAD 75,40 | 150,40K |
| 2026-08-10 | CAD 76,92 | +%3,67 | CAD 74,73 | CAD 77,00 | CAD 74,73 | 141,10K |
| 2026-08-07 | CAD 74,20 | -%2,64 | CAD 75,52 | CAD 75,52 | CAD 73,00 | 236,30K |
| 2026-08-06 | CAD 76,21 | +%4,66 | CAD 72,86 | CAD 76,69 | CAD 72,31 | 337,70K |
| 2026-08-05 | CAD 72,82 | -%3,31 | CAD 75,55 | CAD 75,62 | CAD 72,66 | 332,30K |
| 2026-08-04 | CAD 75,31 | -%3,34 | CAD 75,72 | CAD 76,44 | CAD 73,81 | 322,40K |
| 2026-07-31 | CAD 77,91 | +%0,84 | CAD 78,20 | CAD 79,65 | CAD 77,11 | 262,30K |
| 2026-07-30 | CAD 77,26 | +%0,64 | CAD 76,62 | CAD 78,28 | CAD 76,27 | 376,10K |
| 2026-07-29 | CAD 76,77 | +%2,07 | CAD 76,00 | CAD 77,18 | CAD 72,66 | 552,10K |
| 2026-07-28 | CAD 75,21 | -%1,78 | CAD 76,57 | CAD 77,56 | CAD 75,03 | 349,40K |
| 2026-07-27 | CAD 76,57 | -%2,73 | CAD 76,99 | CAD 77,18 | CAD 75,58 | 263,60K |
| 2026-07-24 | CAD 78,72 | -%3,64 | CAD 80,98 | CAD 81,56 | CAD 78,63 | 180,70K |
| 2026-07-23 | CAD 81,69 | +%2,77 | CAD 80,89 | CAD 83,48 | CAD 80,89 | 275,00K |
| 2026-07-22 | CAD 79,49 | +%2,26 | CAD 78,52 | CAD 80,57 | CAD 78,52 | 188,30K |
| 2026-07-21 | CAD 77,73 | +%1,01 | CAD 77,32 | CAD 77,98 | CAD 76,83 | 145,00K |
| 2026-07-20 | CAD 76,95 | +%0,29 | CAD 77,10 | CAD 79,11 | CAD 76,50 | 190,00K |
| 2026-07-17 | CAD 76,73 | +%2,73 | CAD 75,66 | CAD 77,94 | CAD 75,66 | 170,00K |
| 2026-07-16 | CAD 74,69 | -%2,11 | CAD 75,99 | CAD 76,80 | CAD 74,13 | 234,90K |
| 2026-07-15 | CAD 76,30 | +%0,37 | CAD 76,22 | CAD 77,17 | CAD 74,70 | 257,90K |
| 2026-07-14 | CAD 76,02 | +%5,32 | CAD 72,72 | CAD 76,17 | CAD 72,67 | 421,00K |
| 2026-07-13 | CAD 72,18 | +%4,84 | CAD 69,87 | CAD 72,54 | CAD 69,86 | 425,90K |
| 2026-07-10 | CAD 68,85 | +%0,91 | CAD 68,21 | CAD 69,01 | CAD 67,54 | 144,10K |
| 2026-07-09 | CAD 68,23 | -%1,49 | CAD 69,22 | CAD 69,22 | CAD 66,80 | 212,60K |
| 2026-07-08 | CAD 69,26 | +%6,21 | CAD 66,95 | CAD 69,66 | CAD 66,61 | 391,20K |
| 2026-07-07 | CAD 65,21 | +%4,76 | CAD 62,74 | CAD 65,34 | CAD 62,44 | 472,70K |
| 2026-07-06 | CAD 62,25 | -%4,36 | CAD 65,01 | CAD 65,01 | CAD 62,18 | 308,60K |
| 2026-07-03 | CAD 65,09 | +%1,01 | CAD 64,81 | CAD 66,31 | CAD 64,81 | 95,50K |
| 2026-07-02 | CAD 64,44 | -%1,63 | CAD 65,00 | CAD 65,00 | CAD 62,81 | 298,10K |
| 2026-06-30 | CAD 65,51 | -%5,47 | CAD 69,35 | CAD 70,19 | CAD 65,42 | 361,70K |
| 2026-06-29 | CAD 69,30 | +%1,78 | CAD 67,88 | CAD 69,34 | CAD 67,35 | 301,30K |
| 2026-06-26 | CAD 68,09 | -%1,19 | CAD 68,18 | CAD 68,98 | CAD 67,70 | 230,10K |
| 2026-06-25 | CAD 68,91 | +%0,64 | CAD 68,46 | CAD 69,23 | CAD 67,10 | 247,90K |
| 2026-06-24 | CAD 68,47 | -%5,95 | CAD 72,00 | CAD 72,01 | CAD 68,17 | 403,80K |
| 2026-06-23 | CAD 72,80 | -%2,54 | CAD 73,58 | CAD 73,72 | CAD 72,23 | 205,50K |
| 2026-06-22 | CAD 74,70 | -%1,15 | CAD 75,52 | CAD 75,54 | CAD 73,81 | 208,40K |
| 2026-06-19 | CAD 75,57 | +%0,65 | CAD 76,00 | CAD 76,14 | CAD 75,35 | 336,60K |
| 2026-06-18 | CAD 75,08 | -%3,57 | CAD 77,33 | CAD 77,65 | CAD 73,53 | 559,50K |
| 2026-06-17 | CAD 77,86 | -%0,43 | CAD 78,24 | CAD 79,66 | CAD 77,45 | 256,60K |
| 2026-06-16 | CAD 78,20 | -%0,74 | CAD 77,36 | CAD 78,35 | CAD 76,40 | 261,20K |
| 2026-06-15 | CAD 78,78 | -%5,21 | CAD 81,48 | CAD 81,48 | CAD 77,73 | 523,40K |
| 2026-06-12 | CAD 83,11 | +%1,05 | CAD 82,31 | CAD 84,17 | CAD 81,97 | 391,30K |
| 2026-06-11 | CAD 82,25 | +%0,38 | CAD 82,89 | CAD 85,84 | CAD 81,47 | 364,90K |
| 2026-06-10 | CAD 81,94 | +%2,00 | CAD 80,40 | CAD 82,99 | CAD 80,17 | 184,70K |
| 2026-06-09 | CAD 80,33 | -%1,38 | CAD 81,28 | CAD 81,38 | CAD 78,11 | 173,20K |
| 2026-06-08 | CAD 81,45 | +%1,38 | CAD 81,00 | CAD 83,95 | CAD 80,68 | 205,10K |
| 2026-06-05 | CAD 80,34 | -%4,82 | CAD 84,03 | CAD 84,03 | CAD 80,25 | 164,40K |
| 2026-06-04 | CAD 84,41 | -%2,89 | CAD 85,37 | CAD 85,63 | CAD 84,23 | 133,10K |
| 2026-06-03 | CAD 86,92 | +%1,25 | CAD 86,71 | CAD 88,25 | CAD 85,62 | 143,00K |
| 2026-06-02 | CAD 85,85 | +%1,35 | CAD 84,65 | CAD 86,30 | CAD 84,65 | 206,70K |
| 2026-06-01 | CAD 84,71 | +%3,86 | CAD 82,89 | CAD 85,46 | CAD 82,89 | 235,50K |
| 2026-05-29 | CAD 81,56 | -%1,14 | CAD 81,92 | CAD 82,80 | CAD 80,72 | 295,20K |
| 2026-05-28 | CAD 82,50 | +%0,82 | CAD 83,06 | CAD 83,63 | CAD 81,91 | 148,30K |
| 2026-05-27 | CAD 81,83 | -%1,55 | CAD 81,59 | CAD 83,49 | CAD 80,99 | 152,20K |
| 2026-05-26 | CAD 83,12 | +%1,08 | CAD 82,99 | CAD 85,43 | CAD 82,44 | 223,30K |