MEG.TO - MEG Energy Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20174.995.104.964.974.971,620,600
Dec 13, 20175.225.234.915.025.022,711,200
Dec 12, 20175.445.485.195.245.243,739,900
Dec 11, 20175.415.525.345.385.38796,000
Dec 08, 20175.485.555.405.405.401,135,700
Dec 07, 20175.375.535.315.365.36801,300
Dec 06, 20175.555.585.305.335.331,453,500
Dec 05, 20175.645.735.645.675.67678,900
Dec 04, 20175.515.815.475.675.671,850,700
Dec 01, 20175.505.695.475.505.504,962,300
Nov 30, 20175.295.495.285.465.461,449,700
Nov 29, 20175.225.355.055.195.191,137,600
Nov 28, 20175.275.345.165.205.20670,600
Nov 27, 20175.625.625.245.295.291,033,900
Nov 24, 20175.795.805.635.675.67426,800
Nov 23, 20175.625.675.605.665.66215,800
Nov 22, 20175.555.685.505.595.59952,800
Nov 21, 20175.425.605.375.405.40789,000
Nov 20, 20175.505.545.355.395.39712,500
Nov 17, 20175.565.625.475.505.50952,700
Nov 16, 20175.535.605.425.425.42569,300
Nov 15, 20175.475.755.265.525.521,735,000
Nov 14, 20176.246.245.795.815.81823,700
Nov 13, 20176.446.486.256.266.26387,100
Nov 10, 20176.516.586.366.426.42608,500
Nov 09, 20176.456.826.456.546.541,332,300
Nov 08, 20176.416.526.246.476.471,166,800
Nov 07, 20176.496.496.346.466.46967,900
Nov 06, 20176.136.506.136.476.472,046,100
Nov 03, 20176.086.155.946.086.084,215,400
Nov 02, 20176.106.156.006.076.07627,600
Nov 01, 20175.886.185.886.106.102,847,800
Oct 31, 20175.625.805.575.735.731,678,300
Oct 30, 20175.415.655.415.625.621,734,100
Oct 27, 20175.275.485.275.395.392,325,500
Oct 26, 20175.345.375.135.295.29581,800
Oct 25, 20175.345.405.315.355.35743,400
Oct 24, 20175.375.405.305.365.36520,100
Oct 23, 20175.405.435.335.355.35371,400
Oct 20, 20175.375.435.335.405.40477,800
Oct 19, 20175.395.495.365.385.38224,700
Oct 18, 20175.465.545.415.465.46464,200
Oct 17, 20175.355.495.325.455.45615,600
Oct 16, 20175.445.485.305.335.33586,100
Oct 13, 20175.325.405.305.325.321,053,700
Oct 12, 20175.365.365.185.215.21901,400
Oct 11, 20175.525.585.345.435.43731,500
Oct 10, 20175.535.595.455.555.55661,200
Oct 06, 20175.145.405.145.395.391,122,700
Oct 05, 20175.465.575.435.505.50440,100
Oct 04, 20175.455.535.365.475.47949,600
Oct 03, 20175.285.505.245.455.45757,100
Oct 02, 20175.095.355.025.275.271,005,200
Sep 29, 20175.555.605.485.495.49874,300
Sep 28, 20175.725.725.555.595.59689,700
Sep 27, 20175.705.755.565.625.62950,300
Sep 26, 20175.705.795.685.705.701,897,400
Sep 25, 20175.745.765.615.725.721,185,100
Sep 22, 20175.515.605.515.595.59767,900
Sep 21, 20175.385.735.375.535.531,615,400
Sep 20, 20175.345.495.285.475.471,248,700
Sep 19, 20175.315.485.215.245.24997,900
Sep 18, 20175.215.315.175.295.29540,000
Sep 15, 20175.275.285.125.235.23762,900
Sep 14, 20175.125.265.125.255.251,727,900
Sep 13, 20174.895.074.895.035.03717,600
Sep 12, 20174.694.914.694.844.84620,800
Sep 11, 20174.784.814.664.714.71465,300
Sep 08, 20175.005.004.724.774.77698,100
Sep 07, 20175.255.274.975.015.01876,900
Sep 06, 20175.255.285.165.265.26737,800
Sep 05, 20175.155.245.025.185.181,069,600
Sep 01, 20175.035.074.975.035.03530,100
Aug 31, 20174.845.094.845.015.011,099,900
Aug 30, 20174.604.824.574.824.82469,500
Aug 29, 20174.624.704.514.694.69359,100
Aug 28, 20174.824.824.634.664.66419,500
Aug 25, 20174.684.834.654.824.82826,000
Aug 24, 20174.624.684.614.654.65819,800
Aug 23, 20174.574.764.564.664.66799,700
Aug 22, 20174.584.634.544.584.58475,500
Aug 21, 20174.754.754.534.554.55522,200
Aug 18, 20174.714.854.664.774.77569,600
Aug 17, 20174.624.744.574.704.70532,800
Aug 16, 20174.774.814.664.664.661,018,600
Aug 15, 20174.784.824.734.784.78559,800
Aug 14, 20174.904.924.814.834.83577,100
Aug 11, 20174.904.994.774.904.90860,400
Aug 10, 20175.045.124.864.904.901,209,400
Aug 09, 20175.155.164.954.974.971,105,400
Aug 08, 20174.955.154.905.105.101,672,400
Aug 04, 20174.775.064.705.055.051,792,100
Aug 03, 20175.035.054.704.754.751,516,700
Aug 02, 20174.955.074.844.994.991,628,300
Aug 01, 20175.145.164.934.984.981,544,500
Jul 31, 20175.275.334.885.125.122,175,800
Jul 28, 20175.285.615.255.375.372,249,000
Jul 27, 20174.935.304.745.235.232,384,900
Jul 26, 20174.684.794.524.744.742,007,900
Jul 25, 20174.324.634.324.534.531,846,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...