Canada Markets close in 6 hrs 20 mins

MEG Energy Corp. (MEG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.40+0.10 (+0.70%)
As of 09:40AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 202214.4514.5214.3214.4014.40151,275
Jan. 17, 202214.1314.3914.1114.3014.301,185,300
Jan. 14, 202213.4814.3213.4114.2614.263,208,600
Jan. 13, 202213.6613.6613.2013.3913.391,958,400
Jan. 12, 202213.7513.8013.4613.6013.602,033,100
Jan. 11, 202212.9513.5812.7813.5213.521,946,900
Jan. 10, 202212.8812.9012.6012.6812.681,595,300
Jan. 07, 202212.9912.9912.7412.8412.841,637,900
Jan. 06, 202212.8112.9912.4412.8712.872,652,800
Jan. 05, 202212.6212.8112.3312.4512.451,793,000
Jan. 04, 202212.0012.6911.9912.4712.473,007,600
Dec. 31, 2021------
Dec. 30, 202111.9411.9911.6111.6411.64737,800
Dec. 29, 202111.9912.1611.6211.8111.811,791,800
Dec. 24, 202111.3811.3811.2211.2611.26214,500
Dec. 23, 202111.2011.3911.1511.2911.291,171,600
Dec. 22, 202110.9011.2910.8411.1211.122,081,700
Dec. 21, 202110.7411.0710.7411.0511.051,264,500
Dec. 20, 202110.1810.5310.0310.5110.511,134,000
Dec. 17, 202110.6810.8310.4010.7010.702,330,800
Dec. 16, 202111.2411.5010.8010.8110.811,489,000
Dec. 15, 202111.3011.3410.4411.1511.153,381,300
Dec. 14, 202111.5211.7911.3411.3811.381,470,000
Dec. 13, 202112.0012.0211.5211.7311.731,925,000
Dec. 10, 202112.1612.1611.7912.0912.091,242,100
Dec. 09, 202111.9612.0311.7211.8811.881,452,300
Dec. 08, 202111.7812.3411.7312.1512.152,759,500
Dec. 07, 202111.8112.1911.6211.7411.742,140,800
Dec. 06, 202110.9811.4710.8411.4111.411,898,300
Dec. 03, 202110.7811.1210.5810.7910.793,039,200
Dec. 02, 202110.1810.5910.0010.5910.591,917,800
Dec. 01, 202110.6410.9410.3210.3610.361,817,100
Nov. 30, 202110.5510.7610.1610.4010.402,692,200
Nov. 29, 202111.5211.5210.8910.9510.952,299,500
Nov. 26, 202110.8511.0810.5710.8610.862,633,500
Nov. 25, 202111.8212.0711.7911.9711.97714,300
Nov. 24, 202111.2711.8811.1711.8111.812,626,500
Nov. 23, 202110.9411.4110.9411.4011.401,948,700
Nov. 22, 202110.7310.9410.5110.7710.771,449,600
Nov. 19, 202110.6910.8010.3510.5710.571,448,200
Nov. 18, 202110.9411.3910.9011.0111.011,469,000
Nov. 17, 202111.0111.5510.9410.9710.972,327,500
Nov. 16, 202110.9211.1810.7811.0511.051,527,900
Nov. 15, 202110.7510.9310.4510.8610.861,504,200
Nov. 12, 202111.1011.1610.8310.8910.891,601,900
Nov. 11, 202110.9611.3010.9111.1711.171,525,900
Nov. 10, 202111.2211.3210.7410.8210.822,053,400
Nov. 09, 202111.7311.7910.9911.2111.214,150,200
Nov. 08, 202111.2411.5011.2011.4311.432,200,400
Nov. 05, 202111.1911.2610.9011.1411.142,351,500
Nov. 04, 202111.3511.3510.9611.0511.051,909,800
Nov. 03, 202110.9511.2310.8511.0511.051,482,300
Nov. 02, 202111.1111.1510.9311.1111.111,338,800
Nov. 01, 202111.2011.3511.1511.2811.281,249,800
Oct. 29, 202111.2511.2510.9311.0911.091,177,700
Oct. 28, 202111.0511.3010.9111.3011.301,526,600
Oct. 27, 202111.5011.6111.1111.1211.121,131,800
Oct. 26, 202111.8311.8811.6011.7211.721,197,400
Oct. 25, 202111.7711.9811.6211.8011.802,370,700
Oct. 22, 202111.3011.6511.3011.6511.652,005,300
Oct. 21, 202111.3211.3211.1111.2311.231,793,400
Oct. 20, 202110.7511.3910.7311.3811.381,748,000
Oct. 19, 202110.7711.2810.7311.0411.042,923,700
Oct. 18, 202111.0511.2810.6410.7010.701,904,900
Oct. 15, 202110.9811.2010.7510.9810.981,724,600
Oct. 14, 202110.4210.8210.3310.7510.752,342,300
Oct. 13, 202110.1510.3810.0810.2710.271,153,200
Oct. 12, 202110.4210.5010.1710.2510.251,132,800
Oct. 08, 202110.4410.5310.2710.3510.351,290,500
Oct. 07, 202110.0010.379.9410.2910.291,760,200
Oct. 06, 20219.9710.199.8310.0010.001,555,300
Oct. 05, 202110.4510.4610.1210.1910.191,930,800
Oct. 04, 202110.0810.4310.0210.2210.222,586,400
Oct. 01, 20219.9410.009.699.899.891,420,900
Sep. 30, 20219.6910.089.609.899.892,010,200
Sep. 29, 20219.749.859.549.749.741,465,800
Sep. 28, 20219.769.909.459.719.712,910,000
Sep. 27, 20219.309.819.229.599.593,007,400
Sep. 24, 20218.649.098.518.918.912,358,500
Sep. 23, 20218.458.788.408.638.632,802,800
Sep. 22, 20218.258.528.228.358.351,511,800
Sep. 21, 20218.288.288.028.108.101,730,200
Sep. 20, 20218.248.247.998.098.091,321,200
Sep. 17, 20218.678.708.358.498.492,915,800
Sep. 16, 20218.828.838.668.738.731,390,600
Sep. 15, 20218.748.948.718.858.852,298,400
Sep. 14, 20218.808.868.568.608.601,386,700
Sep. 13, 20218.408.808.408.748.743,062,000
Sep. 10, 20218.308.478.238.298.291,647,400
Sep. 09, 20218.198.328.098.148.14920,400
Sep. 08, 20218.448.588.188.248.241,036,100
Sep. 07, 20218.338.538.268.348.34834,400
Sep. 03, 20218.348.448.248.438.43768,000
Sep. 02, 20217.998.407.998.398.391,593,100
Sep. 01, 20218.008.057.897.927.92895,600
Aug. 31, 20218.028.137.938.048.04587,700
Aug. 30, 20218.218.218.008.088.08534,700
Aug. 27, 20218.028.258.028.068.061,072,100
Aug. 26, 20217.888.077.777.947.94745,000
Aug. 25, 20217.837.997.727.957.951,302,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...