Canada markets open in 9 hours 9 minutes

MEG Energy Corp. (MEG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
31.93+0.79 (+2.54%)
At close: 04:00PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202431.0532.0031.0331.9331.931,287,300
Apr 15, 202431.5031.5030.7031.1431.142,033,900
Apr 12, 202432.3832.6531.3031.4231.421,634,600
Apr 11, 202433.3433.3531.5932.0032.002,079,800
Apr 10, 202432.9733.7032.9733.4333.431,531,300
Apr 09, 202433.0633.2932.7433.0133.01938,400
Apr 08, 202433.0333.3532.9133.1533.151,256,300
Apr 05, 202432.9533.4432.8333.2633.261,154,900
Apr 04, 202432.6832.9232.0932.8532.851,864,400
Apr 03, 202432.0932.4331.9732.3932.392,836,700
Apr 02, 202431.9032.5031.7432.1032.101,968,100
Apr 01, 202431.1931.5330.8631.4831.48942,400
Mar 28, 202430.9531.2630.6831.1031.101,363,800
Mar 27, 202430.5230.8930.3530.8530.851,504,800
Mar 26, 202431.2931.2930.4430.6330.631,260,500
Mar 25, 202430.8031.4430.7531.0431.041,155,100
Mar 22, 202430.7631.0330.5130.6330.63959,100
Mar 21, 202430.4130.8130.2530.7730.771,014,200
Mar 20, 202430.2530.5130.1730.4530.451,240,000
Mar 19, 202430.4931.1130.4830.5830.581,754,500
Mar 18, 202430.2230.6430.0930.3530.351,644,900
Mar 15, 202430.4430.6429.9630.1430.143,757,200
Mar 14, 202429.9630.3929.7430.3530.352,873,500
Mar 13, 202429.3529.9729.3329.8629.861,779,600
Mar 12, 202428.9129.2028.7729.0329.03925,200
Mar 11, 202428.8828.9128.1428.9028.902,535,400
Mar 08, 202428.7129.3028.7128.9128.911,242,100
Mar 07, 202428.6029.0428.5228.8528.851,436,300
Mar 06, 202429.0029.2328.5128.6728.671,989,800
Mar 05, 202428.4629.0028.1628.8228.823,315,400
Mar 04, 202429.2629.4228.5628.6928.692,679,900
Mar 01, 202429.4030.0028.1029.3429.343,845,000
Feb 29, 202428.2029.1628.0329.0529.052,592,500
Feb 28, 202428.0028.1927.7328.0928.091,551,600
Feb 27, 202427.4028.0127.3727.8627.861,294,200
Feb 26, 202426.8927.6726.8527.5227.521,178,900
Feb 23, 202426.4927.1126.3227.0327.032,252,800
Feb 22, 202426.4126.8426.1826.8326.831,886,200
Feb 21, 202425.8426.4425.8426.2626.261,292,500
Feb 20, 202425.8725.9025.5125.8025.801,079,800
Feb 16, 202425.8225.9025.3725.8725.87912,400
Feb 15, 202424.6925.8024.6925.6725.671,999,600
Feb 14, 202424.4125.0724.4124.7024.701,823,600
Feb 13, 202424.2024.6724.1124.4124.411,866,800
Feb 12, 202423.8124.6123.8124.3424.341,987,400
Feb 09, 202424.3024.6123.8023.9223.921,206,000
Feb 08, 202423.7124.2623.7024.1924.195,969,700
Feb 07, 202423.8124.1023.4423.6323.631,383,900
Feb 06, 202423.9324.1523.7323.8723.87890,900
Feb 05, 202424.0024.1123.6823.8323.831,959,600
Feb 02, 202424.3024.5023.9024.1624.161,636,100
Feb 01, 202425.6025.9024.4024.4724.471,889,200
Jan 31, 202425.7525.8825.4025.4225.421,664,700
Jan 30, 202424.7825.8524.4325.8125.812,011,000
Jan 29, 202425.5425.7824.4024.5424.542,841,600
Jan 26, 202425.6825.7925.0525.7525.751,373,300
Jan 25, 202424.7625.7924.7625.6525.653,889,000
Jan 24, 202424.2324.6624.1424.6424.642,468,200
Jan 23, 202423.4123.9623.4123.8923.891,115,200
Jan 22, 202423.3923.6623.1623.5823.58982,400
Jan 19, 202423.5223.8023.3223.4223.421,333,000
Jan 18, 202423.4823.6823.2423.5823.581,285,200
Jan 17, 202423.5423.9123.3423.5823.581,420,200
Jan 16, 202424.4524.7523.6823.8223.823,054,800
Jan 15, 202423.7124.7223.6524.4624.461,296,800
Jan 12, 202423.8024.0023.5323.7123.711,567,600
Jan 11, 202423.3323.5323.0223.4223.422,152,500
Jan 10, 202423.5523.6723.0523.1023.102,048,300
Jan 09, 202424.3624.3623.3623.4123.412,106,700
Jan 08, 202423.7224.1423.2724.1324.132,183,700
Jan 05, 202424.4424.5824.1524.4624.462,847,800
Jan 04, 202424.6724.7123.8224.0524.052,769,600
Jan 03, 202423.5724.6023.5524.4724.471,711,400
Jan 02, 202423.9524.2123.6623.7223.722,270,000
Dec 29, 202323.7023.8523.4723.6723.671,307,900
Dec 28, 202323.9324.1623.6023.6523.651,415,400
Dec 27, 202324.0824.4723.9724.0824.081,485,000
Dec 22, 202323.7724.1323.7223.7723.771,031,100
Dec 21, 202323.6223.8923.4723.7323.731,324,300
Dec 20, 202324.2424.5523.6423.6623.661,665,600
Dec 19, 202323.6624.2323.6624.1924.191,521,500
Dec 18, 202323.7324.0723.6323.6523.652,205,000
Dec 15, 202324.3924.3923.2323.3723.374,567,100
Dec 14, 202324.2924.7324.0024.2724.273,159,800
Dec 13, 202322.8523.5622.7923.5623.562,020,500
Dec 12, 202323.1623.4322.8923.0123.012,511,900
Dec 11, 202323.8323.8523.2323.5823.582,251,700
Dec 08, 202323.7324.2423.6523.8323.832,678,000
Dec 07, 202323.8424.1223.5023.6323.632,932,800
Dec 06, 202323.9424.7023.6023.6623.664,143,700
Dec 05, 202325.0325.2024.3924.4324.432,998,400
Dec 04, 202325.0325.5024.6925.0625.064,540,100
Dec 01, 202325.6525.8425.3525.4825.482,447,300
Nov 30, 202326.2226.7725.0225.6625.6618,112,700
Nov 29, 202325.6425.9725.0425.7425.743,140,500
Nov 28, 202325.4825.9825.1225.4625.463,371,500
Nov 27, 202325.7626.0525.5225.6225.621,764,700
Nov 24, 202325.7226.2225.6826.0126.01701,200
Nov 23, 202325.6025.9925.5325.9725.97605,800
Nov 22, 202325.8726.2825.7225.7525.752,293,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...