Canada markets open in 4 hours 40 minutes

MEG Energy Corp. (MEG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.14+0.60 (+3.63%)
At close: 04:00PM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202216.9017.2316.8517.1417.142,795,300
Aug 17, 202216.0116.7416.0116.5416.542,136,800
Aug 16, 202217.0617.1516.0316.0616.063,382,400
Aug 15, 202216.6117.0416.2016.9516.952,973,300
Aug 12, 202217.2317.8516.9617.6617.661,962,000
Aug 11, 202217.3917.6617.0217.4617.462,772,800
Aug 10, 202216.4617.0516.1416.7016.702,666,200
Aug 09, 202216.0016.6216.0016.5016.502,758,800
Aug 08, 202215.3015.9915.1615.8115.811,561,600
Aug 05, 202214.6115.5714.6115.2715.272,554,600
Aug 04, 202215.7615.7714.7514.9214.925,206,700
Aug 03, 202217.5817.7515.8115.9315.933,531,300
Aug 02, 202216.9517.5216.8117.4817.482,064,600
Jul 29, 202218.0818.2617.3717.6317.634,439,000
Jul 28, 202217.6517.7016.8217.6517.653,615,900
Jul 27, 202216.9317.4716.9317.2117.213,287,400
Jul 26, 202217.5017.5916.7516.8916.892,016,900
Jul 25, 202216.6017.2916.4117.1117.112,571,500
Jul 22, 202216.6616.8116.2616.3416.341,334,900
Jul 21, 202216.6216.7016.0116.5916.593,030,100
Jul 20, 202216.9017.2416.7017.2217.221,795,300
Jul 19, 202216.7617.2416.6417.1517.152,247,400
Jul 18, 202216.7017.3016.6816.8616.862,878,100
Jul 15, 202216.3116.5816.0016.2416.241,976,200
Jul 14, 202215.2016.1814.4915.7615.763,443,500
Jul 13, 202215.8316.2215.5715.9015.902,728,300
Jul 12, 202215.9616.2315.4816.0616.062,647,500
Jul 11, 202216.6517.1116.4216.6716.672,843,200
Jul 08, 202217.6217.7816.9717.2317.232,776,200
Jul 07, 202216.8317.5916.6517.2817.283,512,000
Jul 06, 202216.2516.8014.8415.7715.774,406,600
Jul 05, 202217.5417.5815.8916.5616.564,380,000
Jul 04, 202218.2018.6217.7718.5218.521,373,400
Jun 30, 202217.5018.2217.1317.8217.822,984,700
Jun 29, 202219.8019.8017.9818.1518.152,647,000
Jun 28, 202219.4219.6818.8319.2319.232,497,700
Jun 27, 202218.1518.8517.9918.7318.732,160,100
Jun 24, 202217.0018.2216.9217.7917.793,026,900
Jun 23, 202219.1119.2816.5516.5916.595,914,600
Jun 22, 202219.2919.4718.7818.9618.964,143,600
Jun 21, 202220.1121.1720.0220.9520.953,052,400
Jun 20, 202218.7919.8518.6519.8319.831,227,200
Jun 17, 202220.4620.6318.4319.0619.066,609,300
Jun 16, 202220.8521.3620.3020.5220.523,391,700
Jun 15, 202221.9822.3821.2421.8821.882,722,300
Jun 14, 202223.2523.3521.7621.9921.992,644,900
Jun 13, 202222.1423.0121.9122.6322.633,529,100
Jun 10, 202223.7324.1323.0223.4423.442,841,100
Jun 09, 202223.9024.2723.6124.0124.012,109,600
Jun 08, 202224.2624.4723.8524.1624.162,892,900
Jun 07, 202223.0124.3722.7924.2524.252,530,700
Jun 06, 202223.2523.5723.0223.0723.072,858,500
Jun 03, 202222.4922.9022.1322.9022.903,670,100
Jun 02, 202222.1422.8122.0022.5222.522,359,600
Jun 01, 202222.4222.7421.8522.3722.372,613,400
May 31, 202222.5023.0021.4822.0722.075,850,700
May 30, 202222.1622.9622.0822.6522.651,303,200
May 27, 202221.6422.0021.6021.9621.961,348,300
May 26, 202222.0022.3521.5921.8221.823,186,800
May 25, 202221.5021.8521.3521.7521.752,522,100
May 24, 202221.0021.5820.9021.3521.354,436,000
May 20, 202220.5820.6620.0420.5320.532,483,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...