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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	21.55	21.93	21.32	21.71	21.71	1,816,600
Mar 30, 2023	21.50	21.54	21.02	21.32	21.32	1,292,900
Mar 29, 2023	21.10	21.45	20.90	21.16	21.16	1,635,600
Mar 28, 2023	20.25	21.02	20.19	20.86	20.86	2,436,300
Mar 27, 2023	19.87	20.45	19.42	20.31	20.31	2,022,100
Mar 24, 2023	19.20	19.79	19.13	19.55	19.55	3,404,200
Mar 23, 2023	20.45	20.90	19.55	19.76	19.76	2,741,300
Mar 22, 2023	20.49	21.03	20.26	20.30	20.30	2,944,200
Mar 21, 2023	20.02	20.50	19.90	20.40	20.40	2,709,500
Mar 20, 2023	18.94	19.65	18.40	19.64	19.64	3,043,900
Mar 17, 2023	18.99	19.05	18.59	18.88	18.88	3,785,300
Mar 16, 2023	18.57	19.67	18.27	19.32	19.32	3,165,200
Mar 15, 2023	19.24	19.25	17.79	19.10	19.10	7,071,200
Mar 14, 2023	20.63	21.49	20.14	20.34	20.34	4,101,300
Mar 13, 2023	21.34	21.86	20.50	20.72	20.72	3,658,500
Mar 10, 2023	22.67	22.88	22.03	22.23	22.23	1,652,000
Mar 09, 2023	23.15	23.52	22.68	22.75	22.75	3,288,600
Mar 08, 2023	22.46	23.80	22.46	22.93	22.93	3,744,800
Mar 07, 2023	23.46	23.79	22.56	22.59	22.59	3,222,100
Mar 06, 2023	23.20	23.66	23.13	23.52	23.52	1,811,800
Mar 03, 2023	22.48	23.77	22.33	23.46	23.46	2,769,100
Mar 02, 2023	22.00	22.85	21.67	22.69	22.69	2,309,800
Mar 01, 2023	21.51	22.09	21.45	21.99	21.99	2,924,500
Feb 28, 2023	22.52	22.68	21.49	21.56	21.56	4,130,800
Feb 27, 2023	21.95	22.54	21.69	22.48	22.48	2,489,300
Feb 24, 2023	21.26	22.06	21.07	21.98	21.98	2,008,200
Feb 23, 2023	21.47	21.91	21.13	21.53	21.53	2,002,300
Feb 22, 2023	21.50	21.81	20.69	21.19	21.19	2,412,000
Feb 21, 2023	21.60	21.99	21.42	21.56	21.56	1,562,100
Feb 17, 2023	22.48	22.50	21.74	21.83	21.83	2,240,600
Feb 16, 2023	22.89	23.25	22.78	22.88	22.88	1,490,100
Feb 15, 2023	22.82	23.04	22.32	22.92	22.92	1,957,800
Feb 14, 2023	22.81	23.21	22.46	23.10	23.10	1,461,100
Feb 13, 2023	23.01	23.48	22.93	23.14	23.14	2,529,500
Feb 10, 2023	22.51	23.25	22.50	23.19	23.19	2,085,000
Feb 09, 2023	22.42	22.76	22.14	22.21	22.21	1,745,200
Feb 08, 2023	22.36	22.74	22.20	22.53	22.53	1,751,700
Feb 07, 2023	21.31	22.39	21.25	22.32	22.32	2,524,900
Feb 06, 2023	21.15	21.39	20.68	21.37	21.37	1,758,300
Feb 03, 2023	21.11	21.57	21.06	21.22	21.22	1,751,300
Feb 02, 2023	21.70	21.87	20.87	21.04	21.04	2,023,200
Feb 01, 2023	21.99	22.19	21.03	21.70	21.70	2,794,500
Jan 31, 2023	21.50	22.00	21.36	21.99	21.99	2,306,200
Jan 30, 2023	21.33	22.07	21.30	21.54	21.54	3,496,300
Jan 27, 2023	20.77	21.75	20.75	21.73	21.73	3,410,300
Jan 26, 2023	20.27	20.80	20.15	20.69	20.69	3,274,600
Jan 25, 2023	19.80	20.00	19.40	19.96	19.96	3,219,800
Jan 24, 2023	20.38	20.38	19.86	19.89	19.89	2,150,300
Jan 23, 2023	20.44	20.79	20.24	20.37	20.37	2,506,000
Jan 20, 2023	20.22	20.46	19.97	20.20	20.20	1,706,800
Jan 19, 2023	19.61	20.43	19.42	20.25	20.25	2,643,600
Jan 18, 2023	20.25	20.73	19.74	19.76	19.76	2,457,100
Jan 17, 2023	19.99	20.55	19.88	20.08	20.08	3,160,800
Jan 16, 2023	19.27	19.79	19.25	19.71	19.71	863,900
Jan 13, 2023	19.31	19.56	19.13	19.45	19.45	1,707,400
Jan 12, 2023	18.30	19.39	18.22	19.35	19.35	2,381,300
Jan 11, 2023	18.24	18.30	17.76	18.16	18.16	1,985,400
Jan 10, 2023	18.00	18.14	17.60	18.04	18.04	1,420,200
Jan 09, 2023	18.56	18.66	17.92	18.00	18.00	1,779,300
Jan 06, 2023	17.89	18.27	17.70	18.18	18.18	1,606,300
Jan 05, 2023	17.29	17.78	17.11	17.66	17.66	1,138,300
Jan 04, 2023	17.24	17.81	17.10	17.29	17.29	1,583,900
Jan 03, 2023	18.65	18.69	17.58	17.62	17.62	2,243,900
Dec 30, 2022	18.49	18.89	18.38	18.85	18.85	1,277,600
Dec 29, 2022	18.03	18.85	17.95	18.62	18.62	1,833,100
Dec 28, 2022	18.42	18.64	18.01	18.17	18.17	1,506,600
Dec 23, 2022	17.73	18.51	17.68	18.49	18.49	1,288,400
Dec 22, 2022	18.03	18.07	17.17	17.44	17.44	1,237,000
Dec 21, 2022	17.56	18.05	17.47	18.03	18.03	1,230,000
Dec 20, 2022	16.87	17.24	16.73	17.17	17.17	2,113,200
Dec 19, 2022	17.35	17.41	16.64	16.97	16.97	2,613,300
Dec 16, 2022	17.25	17.49	16.85	17.19	17.19	2,952,000
Dec 15, 2022	17.44	17.75	17.11	17.65	17.65	2,297,900
Dec 14, 2022	17.42	17.81	17.03	17.63	17.63	2,295,200
Dec 13, 2022	17.35	17.61	17.05	17.25	17.25	2,907,600
Dec 12, 2022	16.70	16.99	16.46	16.93	16.93	3,626,700
Dec 09, 2022	17.23	17.43	16.47	16.66	16.66	3,757,000
Dec 08, 2022	18.02	18.07	17.20	17.22	17.22	3,508,600
Dec 07, 2022	17.95	18.29	17.47	17.65	17.65	2,707,100
Dec 06, 2022	18.85	19.14	17.70	17.86	17.86	4,324,500
Dec 05, 2022	20.00	20.40	18.85	18.99	18.99	4,068,500
Dec 02, 2022	19.04	19.83	19.04	19.52	19.52	2,326,200
Dec 01, 2022	19.50	19.85	19.12	19.18	19.18	2,225,200
Nov 30, 2022	19.54	19.86	19.04	19.15	19.15	2,565,800
Nov 29, 2022	19.40	19.74	18.83	19.11	19.11	4,370,900
Nov 28, 2022	18.70	19.29	18.35	19.12	19.12	2,827,200
Nov 25, 2022	19.10	19.39	18.97	19.10	19.10	1,570,200
Nov 24, 2022	18.96	19.26	18.83	19.10	19.10	749,500
Nov 23, 2022	18.65	19.14	18.60	18.97	18.97	1,685,200
Nov 22, 2022	18.84	19.29	18.68	19.20	19.20	2,132,600
Nov 21, 2022	18.60	18.67	17.41	18.49	18.49	3,463,400
Nov 18, 2022	18.50	19.16	18.28	19.08	19.08	3,869,200
Nov 17, 2022	18.93	19.20	18.65	19.17	19.17	2,644,500
Nov 16, 2022	19.45	19.59	19.18	19.35	19.35	1,605,700
Nov 15, 2022	19.62	19.95	19.23	19.75	19.75	2,365,600
Nov 14, 2022	20.41	20.52	19.67	19.67	19.67	2,519,200
Nov 11, 2022	20.21	21.02	20.20	20.53	20.53	2,945,000
Nov 10, 2022	20.33	20.45	19.34	20.07	20.07	3,307,500
Nov 09, 2022	20.31	20.48	19.61	19.85	19.85	2,259,200
Nov 08, 2022	20.80	21.04	20.51	20.84	20.84	1,821,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.89+158.90(+0.80%)

S&P 5004,109.31+58.48(+1.44%)

DOW33,274.15+415.12(+1.26%)

CAD/USD0.7399+0.0003(+0.0407%)

CRUDE OIL75.70+1.33(+1.79%)

BTC-CAD38,537.71-85.66(-0.22%)

MEG Energy Corp. (MEG.TO)

S&P/TSX
20,099.89
+158.90(+0.80%)

S&P 500
4,109.31
+58.48(+1.44%)

DOW
33,274.15
+415.12(+1.26%)

CAD/USD
0.7399
+0.0003(+0.0407%)

CRUDE OIL
75.70
+1.33(+1.79%)

BTC-CAD
38,537.71
-85.66(-0.22%)