MEG Energy Corp. (MEG.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

23.45

-0.13

(-0.55%)

At close: 04:00PM EDT

Time Period:

Sept 12, 2023 - Sept 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 11, 2024	23.85	23.91	23.22	23.45	23.45	2,751,600
Sept 10, 2024	24.09	24.09	23.41	23.58	23.58	1,822,100
Sept 09, 2024	24.44	24.52	24.00	24.07	24.07	1,318,700
Sept 06, 2024	24.86	25.13	24.25	24.27	24.27	1,624,300
Sept 05, 2024	25.35	25.50	24.81	24.86	24.86	1,473,000
Sept 04, 2024	25.50	25.80	25.00	25.06	25.06	2,195,600
Sept 03, 2024	26.36	26.43	25.45	25.50	25.50	2,167,700
Aug 30, 2024	26.94	26.94	26.51	26.84	26.84	1,066,200
Aug 29, 2024	27.00	27.36	27.00	27.18	27.18	802,000
Aug 28, 2024	26.99	27.05	26.60	26.83	26.83	807,000
Aug 27, 2024	27.67	27.70	26.98	27.07	27.07	1,132,800
Aug 26, 2024	27.96	28.37	27.76	27.89	27.89	897,600
Aug 23, 2024	27.29	27.51	27.16	27.47	27.47	624,500
Aug 22, 2024	26.94	27.39	26.94	27.15	27.15	1,311,100
Aug 21, 2024	27.10	27.28	26.87	26.92	26.92	752,800
Aug 20, 2024	27.57	27.57	26.73	26.99	26.99	894,300
Aug 19, 2024	27.96	28.21	27.51	27.57	27.57	703,200
Aug 16, 2024	27.85	28.30	27.70	27.94	27.94	845,800
Aug 15, 2024	27.99	28.60	27.90	28.37	28.37	587,500
Aug 14, 2024	27.62	27.97	27.59	27.87	27.87	803,200
Aug 13, 2024	27.65	27.75	27.14	27.66	27.66	1,566,000
Aug 12, 2024	27.03	28.03	27.00	27.81	27.81	1,161,800
Aug 09, 2024	26.56	26.99	26.52	26.87	26.87	942,000
Aug 08, 2024	26.40	26.70	26.31	26.45	26.45	1,748,200
Aug 07, 2024	27.05	27.23	26.24	26.34	26.34	1,061,600
Aug 06, 2024	25.69	26.70	25.57	26.47	26.47	1,742,900
Aug 02, 2024	27.34	27.53	25.90	26.33	26.33	2,184,900
Aug 01, 2024	28.53	28.72	27.51	27.91	27.91	1,202,600
Jul 31, 2024	28.00	28.75	27.92	28.61	28.61	1,789,700
Jul 30, 2024	27.25	27.80	27.25	27.57	27.57	1,250,500
Jul 29, 2024	27.86	27.94	27.12	27.32	27.32	1,082,400
Jul 26, 2024	28.05	28.05	26.88	27.91	27.91	1,191,400
Jul 25, 2024	27.33	27.63	26.79	27.50	27.50	1,488,500
Jul 24, 2024	27.63	27.86	27.30	27.33	27.33	857,300
Jul 23, 2024	27.77	27.77	27.23	27.50	27.50	1,394,000
Jul 22, 2024	27.78	28.21	27.66	27.92	27.92	1,038,900
Jul 19, 2024	28.24	28.62	27.73	27.78	27.78	1,343,200
Jul 18, 2024	28.32	28.57	28.05	28.37	28.37	1,408,800
Jul 17, 2024	28.82	29.16	28.20	28.42	28.42	1,588,400
Jul 16, 2024	29.15	29.17	28.65	28.74	28.74	1,308,900
Jul 15, 2024	28.53	29.43	28.31	29.39	29.39	1,902,100
Jul 12, 2024	28.46	28.75	28.28	28.44	28.44	1,161,000
Jul 11, 2024	27.89	28.41	27.59	28.20	28.20	1,602,100
Jul 10, 2024	28.09	28.31	27.81	27.96	27.96	1,707,600
Jul 09, 2024	28.66	28.94	28.00	28.07	28.07	1,180,700
Jul 08, 2024	28.85	29.01	28.68	28.88	28.88	611,000
Jul 05, 2024	29.76	29.94	28.75	28.85	28.85	1,161,100
Jul 04, 2024	29.55	29.80	29.54	29.70	29.70	205,000
Jul 03, 2024	29.82	29.88	29.42	29.53	29.53	709,000
Jul 02, 2024	29.59	29.91	29.37	29.74	29.74	1,787,500
Jun 28, 2024	29.34	29.50	28.99	29.27	29.27	813,300
Jun 27, 2024	29.00	29.25	28.85	29.04	29.04	848,800
Jun 26, 2024	28.84	29.07	28.40	28.87	28.87	1,567,400
Jun 25, 2024	28.92	29.09	28.67	28.86	28.86	1,408,600
Jun 24, 2024	28.00	29.03	27.86	28.96	28.96	1,129,400
Jun 21, 2024	27.82	28.46	27.52	27.99	27.99	8,196,200
Jun 20, 2024	28.00	28.46	27.95	28.11	28.11	1,606,200
Jun 19, 2024	28.08	28.26	27.82	27.99	27.99	426,500
Jun 18, 2024	27.88	28.35	27.67	28.03	28.03	1,953,600
Jun 17, 2024	27.71	28.18	27.51	27.85	27.85	1,587,200
Jun 14, 2024	27.66	27.86	27.32	27.71	27.71	1,175,600
Jun 13, 2024	28.30	28.35	27.35	27.77	27.77	1,916,900
Jun 12, 2024	28.90	29.04	28.24	28.43	28.43	1,087,700
Jun 11, 2024	28.57	28.60	28.13	28.48	28.48	1,449,800
Jun 10, 2024	28.36	28.82	28.34	28.68	28.68	989,500
Jun 07, 2024	28.53	28.75	28.17	28.31	28.31	1,230,600
Jun 06, 2024	28.50	28.82	28.19	28.74	28.74	1,826,700
Jun 05, 2024	27.94	28.25	27.75	28.02	28.02	1,545,900
Jun 04, 2024	27.88	28.00	27.30	27.83	27.83	3,046,900
Jun 03, 2024	29.55	29.55	27.91	28.13	28.13	3,489,300
May 31, 2024	29.73	29.90	29.30	29.59	29.59	2,050,100
May 30, 2024	29.60	29.88	29.46	29.64	29.64	1,312,700
May 29, 2024	30.25	30.54	29.40	29.75	29.75	1,683,500
May 28, 2024	29.81	30.49	29.75	30.35	30.35	1,279,500
May 27, 2024	29.60	29.72	29.26	29.56	29.56	434,500
May 24, 2024	29.32	29.71	29.18	29.52	29.52	1,529,500
May 23, 2024	29.62	29.80	29.15	29.20	29.20	1,232,600
May 22, 2024	29.85	29.85	29.22	29.41	29.41	2,585,100
May 21, 2024	30.14	30.49	29.70	30.05	30.05	1,566,900
May 17, 2024	30.36	30.69	30.05	30.52	30.52	1,847,400
May 16, 2024	30.78	30.88	30.12	30.29	30.29	1,069,200
May 15, 2024	30.75	30.80	30.01	30.64	30.64	1,512,900
May 14, 2024	30.85	31.18	30.60	30.85	30.85	1,095,900
May 13, 2024	31.10	31.36	30.72	30.94	30.94	1,744,600
May 10, 2024	31.64	31.71	30.71	31.00	31.00	2,169,200
May 09, 2024	31.74	32.10	31.45	31.56	31.56	2,310,800
May 08, 2024	31.35	31.83	31.17	31.74	31.74	1,416,700
May 07, 2024	30.99	31.75	30.80	31.59	31.59	1,407,600
May 06, 2024	30.96	32.00	30.96	31.56	31.56	2,375,800
May 03, 2024	30.86	31.05	30.42	30.77	30.77	2,237,100
May 02, 2024	30.65	30.85	30.40	30.80	30.80	1,128,200
May 01, 2024	31.18	31.28	30.17	30.20	30.20	1,449,900
Apr 30, 2024	32.36	32.49	31.28	31.31	31.31	1,570,300
Apr 29, 2024	32.15	32.53	31.97	32.53	32.53	1,020,000
Apr 26, 2024	32.30	32.51	32.00	32.22	32.22	836,800
Apr 25, 2024	31.56	32.46	31.38	32.28	32.28	1,596,000
Apr 24, 2024	31.68	32.05	31.40	31.57	31.57	755,300
Apr 23, 2024	31.15	31.81	31.14	31.70	31.70	979,900
Apr 22, 2024	31.05	31.42	30.69	31.24	31.24	1,606,400
Apr 19, 2024	31.39	31.75	31.09	31.16	31.16	1,662,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,211.17+208.08(+0.90%)

S&P 5005,554.13+58.61(+1.07%)

DOW40,861.71+124.75(+0.31%)

CAD/USD0.7366-0.0002(-0.03%)

CRUDE OIL68.18+0.87(+1.29%)

Bitcoin CAD79,124.00+2,399.34(+3.13%)

MEG Energy Corp. (MEG.TO)

S&P/TSX
23,211.17
+208.08(+0.90%)

S&P 500
5,554.13
+58.61(+1.07%)

DOW
40,861.71
+124.75(+0.31%)

CAD/USD
0.7366
-0.0002(-0.03%)

CRUDE OIL
68.18
+0.87(+1.29%)

Bitcoin CAD
79,124.00
+2,399.34(+3.13%)