MEG.TO - MEG Energy Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20188.788.898.458.718.712,445,144
Jul 19, 20189.159.288.748.758.753,345,200
Jul 18, 20189.269.369.069.159.152,196,200
Jul 17, 20189.649.839.299.449.442,656,800
Jul 16, 201810.0910.249.609.779.772,747,600
Jul 13, 201810.8110.8110.4110.4410.441,564,800
Jul 12, 201810.9110.9810.5210.7510.751,881,000
Jul 11, 201811.0211.2010.6610.7810.782,751,700
Jul 10, 201811.2511.5111.1811.3011.301,745,400
Jul 09, 201811.2511.3311.0811.1011.102,320,800
Jul 06, 201810.5211.2210.3611.1811.182,468,400
Jul 05, 201811.1711.1710.6110.8610.862,623,700
Jul 04, 201810.7711.2510.7211.1711.171,179,000
Jul 03, 201811.3311.3310.7010.7210.722,296,600
Jun 29, 201811.0211.2410.9210.9610.962,854,000
Jun 28, 201810.9111.0210.6810.8210.822,884,100
Jun 27, 201810.4411.0110.4410.8310.835,967,700
Jun 26, 201810.2610.3510.0410.2710.272,799,000
Jun 25, 201810.2810.339.5910.1310.132,339,200
Jun 22, 201810.1010.4510.0910.2210.224,691,200
Jun 21, 20189.8710.039.639.759.752,758,000
Jun 20, 20189.7610.219.6610.1710.171,834,600
Jun 19, 20189.599.739.409.569.561,179,300
Jun 18, 20189.449.789.439.719.712,146,100
Jun 15, 20189.509.589.149.549.543,000,800
Jun 14, 20189.8810.109.569.609.601,094,300
Jun 13, 20189.789.989.689.729.721,286,500
Jun 12, 20189.7410.259.619.789.783,396,000
Jun 11, 20189.109.949.029.799.792,685,000
Jun 08, 20189.289.349.079.249.241,193,400
Jun 07, 20189.109.378.999.319.311,619,500
Jun 06, 20189.009.198.709.039.031,916,300
Jun 05, 20188.499.078.438.988.982,437,500
Jun 04, 20188.918.958.418.558.553,134,000
Jun 01, 20189.259.328.798.878.872,877,100
May 31, 20189.399.559.139.289.283,666,100
May 30, 20189.099.609.059.529.523,167,200
May 29, 20188.668.988.598.878.872,438,400
May 28, 20188.238.748.088.588.581,696,200
May 25, 20188.838.838.388.688.683,844,400
May 24, 20189.329.509.159.289.282,850,000
May 23, 20189.429.799.229.699.695,598,900
May 22, 20189.369.929.159.319.316,968,700
May 18, 20189.159.279.039.179.171,989,500
May 17, 20189.249.369.009.159.153,639,500
May 16, 20188.999.218.859.169.162,186,200
May 15, 20189.109.158.809.019.013,772,300
May 14, 20188.709.008.668.998.992,999,500
May 11, 20188.198.668.178.618.614,695,800
May 10, 20188.008.237.878.158.153,767,200
May 09, 20187.647.997.567.877.874,122,900
May 08, 20187.457.487.167.347.343,465,800
May 07, 20187.297.757.297.457.452,403,200
May 04, 20186.967.336.927.167.161,863,500
May 03, 20187.017.056.866.996.991,177,400
May 02, 20186.857.156.787.077.072,353,900
May 01, 20186.606.976.516.926.922,031,300
Apr 30, 20186.456.746.456.646.642,083,700
Apr 27, 20186.526.606.466.516.51493,300
Apr 26, 20186.736.746.576.606.601,416,300
Apr 25, 20186.346.766.316.646.642,936,200
Apr 24, 20186.576.676.236.366.362,315,500
Apr 23, 20186.416.536.326.496.491,794,900
Apr 20, 20186.446.566.356.516.511,182,100
Apr 19, 20186.636.736.446.516.512,993,200
Apr 18, 20186.296.636.216.576.572,461,100
Apr 17, 20185.996.165.986.136.131,312,000
Apr 16, 20186.066.205.985.995.991,331,000
Apr 13, 20185.966.185.946.096.093,512,700
Apr 12, 20185.795.985.705.935.932,548,700
Apr 11, 20185.605.965.585.815.813,621,500
Apr 10, 20185.345.655.295.595.591,481,100
Apr 09, 20185.255.255.175.185.181,245,700
Apr 06, 20185.275.415.175.205.202,217,700
Apr 05, 20185.005.385.005.295.292,487,600
Apr 04, 20184.725.004.644.994.991,264,300
Apr 03, 20184.574.894.574.874.871,212,700
Apr 02, 20184.504.624.494.554.551,313,500
Mar 29, 20184.364.574.364.554.551,434,900
Mar 28, 20184.554.554.284.364.361,097,200
Mar 27, 20184.764.794.544.554.55966,100
Mar 26, 20184.814.864.544.724.721,088,300
Mar 23, 20184.874.934.754.784.781,052,000
Mar 22, 20185.015.074.784.814.811,681,900
Mar 21, 20185.055.155.035.105.102,165,700
Mar 20, 20185.055.064.975.005.00702,100
Mar 19, 20185.005.034.914.974.97595,700
Mar 16, 20184.835.064.825.005.002,323,800
Mar 15, 20184.894.894.804.834.83425,700
Mar 14, 20184.904.944.784.844.84782,300
Mar 13, 20184.945.024.894.904.90565,000
Mar 12, 20184.985.024.944.954.95456,200
Mar 09, 20185.105.134.934.974.971,166,100
Mar 08, 20185.065.074.935.025.02765,800
Mar 07, 20185.005.174.985.065.06908,600
Mar 06, 20185.095.165.045.055.05801,300
Mar 05, 20184.855.064.755.025.02999,100
Mar 02, 20184.804.934.744.824.821,154,600
Mar 01, 20185.055.064.804.854.852,483,200
Feb 28, 20185.485.525.025.045.041,459,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...