Canada markets open in 2 hours 32 minutes

MEG Energy Corp. (MEG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
25.66+0.57 (+2.27%)
At close: 04:00PM EDT
Time Period:
Sept 20, 2023 - Sept 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 19, 202425.5025.7925.3525.6625.661,436,300
Sept 18, 202424.8225.4124.7225.0925.092,370,000
Sept 17, 202424.6524.9624.4624.9124.911,988,000
Sept 17, 20240.1 Dividend
Sept 16, 202424.4724.7824.2424.6424.541,887,100
Sept 13, 202424.0924.7124.0924.2924.192,725,800
Sept 12, 202423.6424.1223.6423.9023.802,800,900
Sept 11, 202423.8523.9123.2223.4523.352,751,600
Sept 10, 202424.0924.0923.4123.5823.481,822,100
Sept 09, 202424.4424.5224.0024.0723.971,318,700
Sept 06, 202424.8625.1324.2524.2724.171,624,300
Sept 05, 202425.3525.5024.8124.8624.761,473,000
Sept 04, 202425.5025.8025.0025.0624.962,195,600
Sept 03, 202426.3626.4325.4525.5025.402,167,700
Aug 30, 202426.9426.9426.5126.8426.731,066,200
Aug 29, 202427.0027.3627.0027.1827.07802,000
Aug 28, 202426.9927.0526.6026.8326.72807,000
Aug 27, 202427.6727.7026.9827.0726.961,132,800
Aug 26, 202427.9628.3727.7627.8927.78897,600
Aug 23, 202427.2927.5127.1627.4727.36624,500
Aug 22, 202426.9427.3926.9427.1527.041,311,100
Aug 21, 202427.1027.2826.8726.9226.81752,800
Aug 20, 202427.5727.5726.7326.9926.88894,300
Aug 19, 202427.9628.2127.5127.5727.46703,200
Aug 16, 202427.8528.3027.7027.9427.83845,800
Aug 15, 202427.9928.6027.9028.3728.25587,500
Aug 14, 202427.6227.9727.5927.8727.76803,200
Aug 13, 202427.6527.7527.1427.6627.551,566,000
Aug 12, 202427.0328.0327.0027.8127.701,161,800
Aug 09, 202426.5626.9926.5226.8726.76942,000
Aug 08, 202426.4026.7026.3126.4526.341,748,200
Aug 07, 202427.0527.2326.2426.3426.231,061,600
Aug 06, 202425.6926.7025.5726.4726.361,742,900
Aug 02, 202427.3427.5325.9026.3326.222,184,900
Aug 01, 202428.5328.7227.5127.9127.801,202,600
Jul 31, 202428.0028.7527.9228.6128.491,789,700
Jul 30, 202427.2527.8027.2527.5727.461,250,500
Jul 29, 202427.8627.9427.1227.3227.211,082,400
Jul 26, 202428.0528.0526.8827.9127.801,191,400
Jul 25, 202427.3327.6326.7927.5027.391,488,500
Jul 24, 202427.6327.8627.3027.3327.22857,300
Jul 23, 202427.7727.7727.2327.5027.391,394,000
Jul 22, 202427.7828.2127.6627.9227.811,038,900
Jul 19, 202428.2428.6227.7327.7827.671,343,200
Jul 18, 202428.3228.5728.0528.3728.251,408,800
Jul 17, 202428.8229.1628.2028.4228.301,588,400
Jul 16, 202429.1529.1728.6528.7428.621,308,900
Jul 15, 202428.5329.4328.3129.3929.271,902,100
Jul 12, 202428.4628.7528.2828.4428.321,161,000
Jul 11, 202427.8928.4127.5928.2028.091,602,100
Jul 10, 202428.0928.3127.8127.9627.851,707,600
Jul 09, 202428.6628.9428.0028.0727.961,180,700
Jul 08, 202428.8529.0128.6828.8828.76611,000
Jul 05, 202429.7629.9428.7528.8528.731,161,100
Jul 04, 202429.5529.8029.5429.7029.58205,000
Jul 03, 202429.8229.8829.4229.5329.41709,000
Jul 02, 202429.5929.9129.3729.7429.621,787,500
Jun 28, 202429.3429.5028.9929.2729.15813,300
Jun 27, 202429.0029.2528.8529.0428.92848,800
Jun 26, 202428.8429.0728.4028.8728.751,567,400
Jun 25, 202428.9229.0928.6728.8628.741,408,600
Jun 24, 202428.0029.0327.8628.9628.841,129,400
Jun 21, 202427.8228.4627.5227.9927.888,196,200
Jun 20, 202428.0028.4627.9528.1128.001,606,200
Jun 19, 202428.0828.2627.8227.9927.88426,500
Jun 18, 202427.8828.3527.6728.0327.921,953,600
Jun 17, 202427.7128.1827.5127.8527.741,587,200
Jun 14, 202427.6627.8627.3227.7127.601,175,600
Jun 13, 202428.3028.3527.3527.7727.661,916,900
Jun 12, 202428.9029.0428.2428.4328.311,087,700
Jun 11, 202428.5728.6028.1328.4828.361,449,800
Jun 10, 202428.3628.8228.3428.6828.56989,500
Jun 07, 202428.5328.7528.1728.3128.201,230,600
Jun 06, 202428.5028.8228.1928.7428.621,826,700
Jun 05, 202427.9428.2527.7528.0227.911,545,900
Jun 04, 202427.8828.0027.3027.8327.723,046,900
Jun 03, 202429.5529.5527.9128.1328.023,489,300
May 31, 202429.7329.9029.3029.5929.472,050,100
May 30, 202429.6029.8829.4629.6429.521,312,700
May 29, 202430.2530.5429.4029.7529.631,683,500
May 28, 202429.8130.4929.7530.3530.231,279,500
May 27, 202429.6029.7229.2629.5629.44434,500
May 24, 202429.3229.7129.1829.5229.401,529,500
May 23, 202429.6229.8029.1529.2029.081,232,600
May 22, 202429.8529.8529.2229.4129.292,585,100
May 21, 202430.1430.4929.7030.0529.931,566,900
May 17, 202430.3630.6930.0530.5230.401,847,400
May 16, 202430.7830.8830.1230.2930.171,069,200
May 15, 202430.7530.8030.0130.6430.521,512,900
May 14, 202430.8531.1830.6030.8530.721,095,900
May 13, 202431.1031.3630.7230.9430.811,744,600
May 10, 202431.6431.7130.7131.0030.872,169,200
May 09, 202431.7432.1031.4531.5631.432,310,800
May 08, 202431.3531.8331.1731.7431.611,416,700
May 07, 202430.9931.7530.8031.5931.461,407,600
May 06, 202430.9632.0030.9631.5631.432,375,800
May 03, 202430.8631.0530.4230.7730.652,237,100
May 02, 202430.6530.8530.4030.8030.671,128,200
May 01, 202431.1831.2830.1730.2030.081,449,900
Apr 30, 202432.3632.4931.2831.3131.181,570,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...