Canada markets closed

MEG Energy Corp. (MEG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.53+0.29 (+1.43%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202220.5820.6620.0420.5320.532,483,209
May 19, 202219.2220.4819.1820.2420.242,320,300
May 18, 202220.5020.5019.5919.7519.752,074,300
May 17, 202220.3020.5420.1120.3120.312,158,000
May 16, 202219.6020.3219.5519.8719.872,026,600
May 13, 202218.9819.5418.9419.4719.472,851,800
May 12, 202218.8118.9918.0118.5718.572,874,400
May 11, 202219.2019.6718.7118.8018.803,148,500
May 10, 202219.2919.3717.8818.6318.634,063,900
May 09, 202220.0520.3018.6418.8418.844,429,500
May 06, 202221.6021.6520.6520.9620.962,382,400
May 05, 202222.1622.3320.8421.5021.503,124,200
May 04, 202220.9922.4520.8922.1722.174,957,700
May 03, 202219.8520.8919.7720.4220.426,662,400
May 02, 202219.0019.7018.8219.4619.462,765,900
Apr 29, 202219.6820.0018.9819.3019.302,670,700
Apr 28, 202218.7819.5118.2919.4419.443,274,900
Apr 27, 202218.0818.8317.5818.5718.573,575,200
Apr 26, 202218.0218.6817.7817.9317.933,331,800
Apr 25, 202217.3917.9416.4717.7717.774,334,800
Apr 22, 202218.9619.1018.0618.2018.202,562,200
Apr 21, 202220.1020.6618.8618.9418.943,589,400
Apr 20, 202219.0919.8818.7719.8019.803,079,800
Apr 19, 202218.6019.2718.5818.9518.951,809,600
Apr 18, 202218.5619.2318.4819.1119.113,130,400
Apr 14, 202217.7918.2617.3118.2218.223,006,000
Apr 13, 202217.3418.0416.9617.9317.933,925,200
Apr 12, 202217.1517.5217.0217.0617.063,157,300
Apr 11, 202217.3117.3116.3616.7316.733,144,300
Apr 08, 202217.0017.7316.9317.5617.562,260,800
Apr 07, 202216.8217.2416.4017.0017.002,063,100
Apr 06, 202217.3917.5116.6316.7816.782,322,300
Apr 05, 202217.7817.9917.2417.2617.262,456,700
Apr 04, 202217.4417.8917.2817.7917.792,647,900
Apr 01, 202216.8517.3416.8417.1817.184,700,200
Mar 31, 202217.3617.8117.0017.0717.072,392,100
Mar 30, 202218.0018.2417.5217.7117.711,813,300
Mar 29, 202217.0917.7416.7417.7017.703,655,300
Mar 28, 202217.8717.9117.5017.6117.612,162,800
Mar 25, 202217.8018.6317.6418.4418.442,750,900
Mar 24, 202218.4018.5918.1018.1518.152,284,100
Mar 23, 202218.9819.1118.5818.6518.652,114,700
Mar 22, 202218.9919.0518.4418.5518.552,145,000
Mar 21, 202218.3018.9918.0918.9518.953,077,400
Mar 18, 202217.8818.0917.7217.7417.742,375,100
Mar 17, 202217.6018.1217.5118.0118.013,108,100
Mar 16, 202217.1017.3416.6017.0517.052,986,200
Mar 15, 202216.2717.2515.9016.9016.904,267,800
Mar 14, 202218.0218.2217.1117.2117.214,005,500
Mar 11, 202218.2118.9118.2118.6818.682,175,400
Mar 10, 202218.8518.9718.1418.5718.573,362,600
Mar 09, 202218.8119.1917.9418.4918.496,383,400
Mar 08, 202220.1621.1719.5719.7219.727,114,700
Mar 07, 202219.4320.0019.0219.6819.685,062,800
Mar 04, 202217.6118.2617.3618.2418.246,100,700
Mar 03, 202217.0017.5016.8217.2017.203,517,100
Mar 02, 202217.0117.1716.4317.0917.092,211,000
Mar 01, 202216.8917.2416.4716.6316.632,710,400
Feb 28, 202216.2116.5916.0916.5516.552,452,400
Feb 25, 202215.8316.1315.4816.0416.042,426,900
Feb 24, 202216.3916.4015.3215.7915.792,740,200
Feb 23, 202215.8816.1715.6215.6815.681,839,100
Feb 22, 202216.4316.4315.5715.7215.722,022,100
Feb 18, 202215.8515.9515.5515.7215.722,483,300
Feb 17, 202216.3116.6915.7316.0916.092,898,500
Feb 16, 202216.2716.9216.2316.2416.242,331,800
Feb 15, 202215.6216.0815.3916.0416.043,767,300
Feb 14, 202216.0116.4915.8916.1016.101,759,300
Feb 11, 202215.3516.2615.3116.2116.213,243,800
Feb 10, 202214.9015.6214.8715.2215.221,907,700
Feb 09, 202214.6715.3214.6415.1315.132,100,600
Feb 08, 202215.1515.1514.5014.5214.522,078,500
Feb 07, 202215.5415.5515.0415.2515.252,071,000
Feb 04, 202215.5915.9915.4615.4915.493,152,400
Feb 03, 202215.2515.5515.1315.2515.252,101,100
Feb 02, 202215.6015.7815.0615.4415.442,524,000
Feb 01, 202215.1415.6414.8515.4915.494,378,300
Jan 31, 202215.0815.2914.7315.1415.142,716,900
Jan 28, 202214.6014.8814.3714.6714.672,941,100
Jan 27, 202214.5714.7514.1014.3014.302,473,000
Jan 26, 202214.7515.0013.9914.2314.232,244,700
Jan 25, 202213.6514.4413.3514.3614.362,391,500
Jan 24, 202212.9213.7412.8213.6913.692,243,500
Jan 21, 202213.6014.0113.4113.7713.771,988,300
Jan 20, 202214.2314.4314.0114.0514.051,106,000
Jan 19, 202214.4514.5014.0314.3214.321,527,700
Jan 18, 202214.4514.6314.1814.3914.393,233,500
Jan 17, 202214.1314.3914.1114.3014.301,185,300
Jan 14, 202213.4814.3213.4114.2614.263,208,600
Jan 13, 202213.6613.6613.2013.3913.391,958,400
Jan 12, 202213.7513.8013.4613.6013.602,033,100
Jan 11, 202212.9513.5812.7813.5213.521,946,900
Jan 10, 202212.8812.9012.6012.6812.681,595,300
Jan 07, 202212.9912.9912.7412.8412.841,637,900
Jan 06, 202212.8112.9912.4412.8712.872,652,800
Jan 05, 202212.6212.8112.3312.4512.451,793,000
Jan 04, 202212.0012.6911.9912.4712.473,007,600
Dec 31, 202111.4811.7111.4611.7011.70570,600
Dec 30, 202111.9411.9911.6111.6411.64737,800
Dec 29, 202111.9912.1611.6211.8111.811,791,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...