Canada markets closed

MEG Energy Corp. (MEG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.12+0.02 (+0.10%)
At close: 04:00PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202218.7019.2918.3519.1219.122,824,131
Nov 25, 202219.1019.3918.9719.1019.101,570,200
Nov 24, 202218.9619.2618.8319.1019.10749,500
Nov 23, 202218.6519.1418.6018.9718.971,685,200
Nov 22, 202218.8419.2918.6819.2019.202,132,600
Nov 21, 202218.6018.6717.4118.4918.493,463,400
Nov 18, 202218.5019.1618.2819.0819.083,869,200
Nov 17, 202218.9319.2018.6519.1719.172,644,500
Nov 16, 202219.4519.5919.1819.3519.351,605,700
Nov 15, 202219.6219.9519.2319.7519.752,365,600
Nov 14, 202220.4120.5219.6719.6719.672,519,200
Nov 11, 202220.2121.0220.2020.5320.532,945,000
Nov 10, 202220.3320.4519.3420.0720.073,307,500
Nov 09, 202220.3120.4819.6119.8519.852,259,200
Nov 08, 202220.8021.0420.5120.8420.841,821,700
Nov 07, 202220.5921.0420.4220.8020.801,721,000
Nov 04, 202221.3721.4320.1020.5520.553,030,100
Nov 03, 202219.4520.6519.3920.4420.442,409,000
Nov 02, 202220.3520.3819.6119.8319.834,138,300
Nov 01, 202220.9021.0320.3820.4420.441,953,500
Oct 31, 202219.5520.5019.5520.3720.372,372,400
Oct 28, 202220.0120.2119.3019.8919.892,448,100
Oct 27, 202220.4220.4619.8519.9219.922,254,400
Oct 26, 202219.3620.2019.2019.9419.943,312,200
Oct 25, 202219.0019.5818.8819.0719.072,394,900
Oct 24, 202218.1419.1518.0718.9418.943,433,700
Oct 21, 202217.6618.3117.4718.1918.192,813,700
Oct 20, 202217.3817.9117.3017.5317.532,617,100
Oct 19, 202216.4917.2316.2717.0717.072,378,500
Oct 18, 202216.5016.7716.1016.3816.382,418,200
Oct 17, 202217.3617.5716.4316.5216.523,501,200
Oct 14, 202217.5117.7816.9516.9916.992,609,400
Oct 13, 202217.0117.9116.8317.7717.774,481,800
Oct 12, 202217.8017.9617.2217.4817.483,169,200
Oct 11, 202218.3218.9218.0418.0618.063,763,200
Oct 07, 202219.1819.6619.0319.3219.323,076,600
Oct 06, 202218.1519.1218.1019.0419.042,446,200
Oct 05, 202217.6118.5716.9518.2718.273,122,000
Oct 04, 202216.7217.7016.6117.6017.603,620,300
Oct 03, 202216.1716.6015.9416.1316.133,211,300
Sept 30, 202215.5015.7615.0215.4615.462,366,700
Sept 29, 202215.6115.7114.8215.6715.672,396,200
Sept 28, 202214.9115.8814.7115.8615.862,337,700
Sept 27, 202214.4214.9714.2514.8214.823,112,700
Sept 26, 202215.0215.2513.9114.0914.093,685,400
Sept 23, 202215.9015.9414.9015.0715.074,350,100
Sept 22, 202218.0018.2516.7916.8116.812,287,500
Sept 21, 202218.5018.6717.5717.5917.591,817,800
Sept 20, 202218.1818.2917.6518.1918.191,556,900
Sept 19, 202217.4318.3717.3318.2918.291,415,300
Sept 16, 202218.0418.0417.4118.0218.025,583,000
Sept 15, 202218.0718.3817.9218.0318.031,601,200
Sept 14, 202218.2218.6418.1718.4818.482,646,300
Sept 13, 202217.4818.2017.3218.0118.012,429,900
Sept 12, 202217.6717.8817.3617.7617.762,211,900
Sept 09, 202217.2017.4517.0617.2817.281,699,300
Sept 08, 202216.3916.6816.2516.6816.682,199,300
Sept 07, 202216.9117.1016.1316.3616.362,985,500
Sept 06, 202218.0118.2217.4017.5117.511,182,300
Sept 02, 202218.2418.2517.5817.8817.882,349,200
Sept 01, 202217.8917.9817.4817.5817.582,576,000
Aug 31, 202218.1618.8318.1018.3618.362,156,300
Aug 30, 202218.8418.8818.2518.6618.662,173,300
Aug 29, 202218.7019.9818.6919.2519.252,997,100
Aug 26, 202218.9319.0818.5618.6518.651,538,900
Aug 25, 202218.5619.1718.4618.9318.933,367,100
Aug 24, 202217.8018.4217.8018.3618.362,393,600
Aug 23, 202217.3518.1317.3417.7917.792,262,100
Aug 22, 202216.6117.0316.2016.9516.951,855,800
Aug 19, 202216.9517.1416.8217.0317.032,055,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...