Canada Markets closed

MEG Energy Corp. (MEG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.71+0.39 (+1.83%)
At close: 04:00PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202321.5521.9321.3221.7121.711,816,600
Mar 30, 202321.5021.5421.0221.3221.321,292,900
Mar 29, 202321.1021.4520.9021.1621.161,635,600
Mar 28, 202320.2521.0220.1920.8620.862,436,300
Mar 27, 202319.8720.4519.4220.3120.312,022,100
Mar 24, 202319.2019.7919.1319.5519.553,404,200
Mar 23, 202320.4520.9019.5519.7619.762,741,300
Mar 22, 202320.4921.0320.2620.3020.302,944,200
Mar 21, 202320.0220.5019.9020.4020.402,709,500
Mar 20, 202318.9419.6518.4019.6419.643,043,900
Mar 17, 202318.9919.0518.5918.8818.883,785,300
Mar 16, 202318.5719.6718.2719.3219.323,165,200
Mar 15, 202319.2419.2517.7919.1019.107,071,200
Mar 14, 202320.6321.4920.1420.3420.344,101,300
Mar 13, 202321.3421.8620.5020.7220.723,658,500
Mar 10, 202322.6722.8822.0322.2322.231,652,000
Mar 09, 202323.1523.5222.6822.7522.753,288,600
Mar 08, 202322.4623.8022.4622.9322.933,744,800
Mar 07, 202323.4623.7922.5622.5922.593,222,100
Mar 06, 202323.2023.6623.1323.5223.521,811,800
Mar 03, 202322.4823.7722.3323.4623.462,769,100
Mar 02, 202322.0022.8521.6722.6922.692,309,800
Mar 01, 202321.5122.0921.4521.9921.992,924,500
Feb 28, 202322.5222.6821.4921.5621.564,130,800
Feb 27, 202321.9522.5421.6922.4822.482,489,300
Feb 24, 202321.2622.0621.0721.9821.982,008,200
Feb 23, 202321.4721.9121.1321.5321.532,002,300
Feb 22, 202321.5021.8120.6921.1921.192,412,000
Feb 21, 202321.6021.9921.4221.5621.561,562,100
Feb 17, 202322.4822.5021.7421.8321.832,240,600
Feb 16, 202322.8923.2522.7822.8822.881,490,100
Feb 15, 202322.8223.0422.3222.9222.921,957,800
Feb 14, 202322.8123.2122.4623.1023.101,461,100
Feb 13, 202323.0123.4822.9323.1423.142,529,500
Feb 10, 202322.5123.2522.5023.1923.192,085,000
Feb 09, 202322.4222.7622.1422.2122.211,745,200
Feb 08, 202322.3622.7422.2022.5322.531,751,700
Feb 07, 202321.3122.3921.2522.3222.322,524,900
Feb 06, 202321.1521.3920.6821.3721.371,758,300
Feb 03, 202321.1121.5721.0621.2221.221,751,300
Feb 02, 202321.7021.8720.8721.0421.042,023,200
Feb 01, 202321.9922.1921.0321.7021.702,794,500
Jan 31, 202321.5022.0021.3621.9921.992,306,200
Jan 30, 202321.3322.0721.3021.5421.543,496,300
Jan 27, 202320.7721.7520.7521.7321.733,410,300
Jan 26, 202320.2720.8020.1520.6920.693,274,600
Jan 25, 202319.8020.0019.4019.9619.963,219,800
Jan 24, 202320.3820.3819.8619.8919.892,150,300
Jan 23, 202320.4420.7920.2420.3720.372,506,000
Jan 20, 202320.2220.4619.9720.2020.201,706,800
Jan 19, 202319.6120.4319.4220.2520.252,643,600
Jan 18, 202320.2520.7319.7419.7619.762,457,100
Jan 17, 202319.9920.5519.8820.0820.083,160,800
Jan 16, 202319.2719.7919.2519.7119.71863,900
Jan 13, 202319.3119.5619.1319.4519.451,707,400
Jan 12, 202318.3019.3918.2219.3519.352,381,300
Jan 11, 202318.2418.3017.7618.1618.161,985,400
Jan 10, 202318.0018.1417.6018.0418.041,420,200
Jan 09, 202318.5618.6617.9218.0018.001,779,300
Jan 06, 202317.8918.2717.7018.1818.181,606,300
Jan 05, 202317.2917.7817.1117.6617.661,138,300
Jan 04, 202317.2417.8117.1017.2917.291,583,900
Jan 03, 202318.6518.6917.5817.6217.622,243,900
Dec 30, 202218.4918.8918.3818.8518.851,277,600
Dec 29, 202218.0318.8517.9518.6218.621,833,100
Dec 28, 202218.4218.6418.0118.1718.171,506,600
Dec 23, 202217.7318.5117.6818.4918.491,288,400
Dec 22, 202218.0318.0717.1717.4417.441,237,000
Dec 21, 202217.5618.0517.4718.0318.031,230,000
Dec 20, 202216.8717.2416.7317.1717.172,113,200
Dec 19, 202217.3517.4116.6416.9716.972,613,300
Dec 16, 202217.2517.4916.8517.1917.192,952,000
Dec 15, 202217.4417.7517.1117.6517.652,297,900
Dec 14, 202217.4217.8117.0317.6317.632,295,200
Dec 13, 202217.3517.6117.0517.2517.252,907,600
Dec 12, 202216.7016.9916.4616.9316.933,626,700
Dec 09, 202217.2317.4316.4716.6616.663,757,000
Dec 08, 202218.0218.0717.2017.2217.223,508,600
Dec 07, 202217.9518.2917.4717.6517.652,707,100
Dec 06, 202218.8519.1417.7017.8617.864,324,500
Dec 05, 202220.0020.4018.8518.9918.994,068,500
Dec 02, 202219.0419.8319.0419.5219.522,326,200
Dec 01, 202219.5019.8519.1219.1819.182,225,200
Nov 30, 202219.5419.8619.0419.1519.152,565,800
Nov 29, 202219.4019.7418.8319.1119.114,370,900
Nov 28, 202218.7019.2918.3519.1219.122,827,200
Nov 25, 202219.1019.3918.9719.1019.101,570,200
Nov 24, 202218.9619.2618.8319.1019.10749,500
Nov 23, 202218.6519.1418.6018.9718.971,685,200
Nov 22, 202218.8419.2918.6819.2019.202,132,600
Nov 21, 202218.6018.6717.4118.4918.493,463,400
Nov 18, 202218.5019.1618.2819.0819.083,869,200
Nov 17, 202218.9319.2018.6519.1719.172,644,500
Nov 16, 202219.4519.5919.1819.3519.351,605,700
Nov 15, 202219.6219.9519.2319.7519.752,365,600
Nov 14, 202220.4120.5219.6719.6719.672,519,200
Nov 11, 202220.2121.0220.2020.5320.532,945,000
Nov 10, 202220.3320.4519.3420.0720.073,307,500
Nov 09, 202220.3120.4819.6119.8519.852,259,200
Nov 08, 202220.8021.0420.5120.8420.841,821,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...