FUTURES TUMBLE AMID CONTINUED RATE PRESSURE AND BOND YIELDS RISE

Goldman Sachs reported fourth-quarter earnings that fell below analyst expectations

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 18, 2022	14.45	14.52	14.32	14.40	14.40	151,275
Jan. 17, 2022	14.13	14.39	14.11	14.30	14.30	1,185,300
Jan. 14, 2022	13.48	14.32	13.41	14.26	14.26	3,208,600
Jan. 13, 2022	13.66	13.66	13.20	13.39	13.39	1,958,400
Jan. 12, 2022	13.75	13.80	13.46	13.60	13.60	2,033,100
Jan. 11, 2022	12.95	13.58	12.78	13.52	13.52	1,946,900
Jan. 10, 2022	12.88	12.90	12.60	12.68	12.68	1,595,300
Jan. 07, 2022	12.99	12.99	12.74	12.84	12.84	1,637,900
Jan. 06, 2022	12.81	12.99	12.44	12.87	12.87	2,652,800
Jan. 05, 2022	12.62	12.81	12.33	12.45	12.45	1,793,000
Jan. 04, 2022	12.00	12.69	11.99	12.47	12.47	3,007,600
Dec. 31, 2021	-	-	-	-	-	-
Dec. 30, 2021	11.94	11.99	11.61	11.64	11.64	737,800
Dec. 29, 2021	11.99	12.16	11.62	11.81	11.81	1,791,800
Dec. 24, 2021	11.38	11.38	11.22	11.26	11.26	214,500
Dec. 23, 2021	11.20	11.39	11.15	11.29	11.29	1,171,600
Dec. 22, 2021	10.90	11.29	10.84	11.12	11.12	2,081,700
Dec. 21, 2021	10.74	11.07	10.74	11.05	11.05	1,264,500
Dec. 20, 2021	10.18	10.53	10.03	10.51	10.51	1,134,000
Dec. 17, 2021	10.68	10.83	10.40	10.70	10.70	2,330,800
Dec. 16, 2021	11.24	11.50	10.80	10.81	10.81	1,489,000
Dec. 15, 2021	11.30	11.34	10.44	11.15	11.15	3,381,300
Dec. 14, 2021	11.52	11.79	11.34	11.38	11.38	1,470,000
Dec. 13, 2021	12.00	12.02	11.52	11.73	11.73	1,925,000
Dec. 10, 2021	12.16	12.16	11.79	12.09	12.09	1,242,100
Dec. 09, 2021	11.96	12.03	11.72	11.88	11.88	1,452,300
Dec. 08, 2021	11.78	12.34	11.73	12.15	12.15	2,759,500
Dec. 07, 2021	11.81	12.19	11.62	11.74	11.74	2,140,800
Dec. 06, 2021	10.98	11.47	10.84	11.41	11.41	1,898,300
Dec. 03, 2021	10.78	11.12	10.58	10.79	10.79	3,039,200
Dec. 02, 2021	10.18	10.59	10.00	10.59	10.59	1,917,800
Dec. 01, 2021	10.64	10.94	10.32	10.36	10.36	1,817,100
Nov. 30, 2021	10.55	10.76	10.16	10.40	10.40	2,692,200
Nov. 29, 2021	11.52	11.52	10.89	10.95	10.95	2,299,500
Nov. 26, 2021	10.85	11.08	10.57	10.86	10.86	2,633,500
Nov. 25, 2021	11.82	12.07	11.79	11.97	11.97	714,300
Nov. 24, 2021	11.27	11.88	11.17	11.81	11.81	2,626,500
Nov. 23, 2021	10.94	11.41	10.94	11.40	11.40	1,948,700
Nov. 22, 2021	10.73	10.94	10.51	10.77	10.77	1,449,600
Nov. 19, 2021	10.69	10.80	10.35	10.57	10.57	1,448,200
Nov. 18, 2021	10.94	11.39	10.90	11.01	11.01	1,469,000
Nov. 17, 2021	11.01	11.55	10.94	10.97	10.97	2,327,500
Nov. 16, 2021	10.92	11.18	10.78	11.05	11.05	1,527,900
Nov. 15, 2021	10.75	10.93	10.45	10.86	10.86	1,504,200
Nov. 12, 2021	11.10	11.16	10.83	10.89	10.89	1,601,900
Nov. 11, 2021	10.96	11.30	10.91	11.17	11.17	1,525,900
Nov. 10, 2021	11.22	11.32	10.74	10.82	10.82	2,053,400
Nov. 09, 2021	11.73	11.79	10.99	11.21	11.21	4,150,200
Nov. 08, 2021	11.24	11.50	11.20	11.43	11.43	2,200,400
Nov. 05, 2021	11.19	11.26	10.90	11.14	11.14	2,351,500
Nov. 04, 2021	11.35	11.35	10.96	11.05	11.05	1,909,800
Nov. 03, 2021	10.95	11.23	10.85	11.05	11.05	1,482,300
Nov. 02, 2021	11.11	11.15	10.93	11.11	11.11	1,338,800
Nov. 01, 2021	11.20	11.35	11.15	11.28	11.28	1,249,800
Oct. 29, 2021	11.25	11.25	10.93	11.09	11.09	1,177,700
Oct. 28, 2021	11.05	11.30	10.91	11.30	11.30	1,526,600
Oct. 27, 2021	11.50	11.61	11.11	11.12	11.12	1,131,800
Oct. 26, 2021	11.83	11.88	11.60	11.72	11.72	1,197,400
Oct. 25, 2021	11.77	11.98	11.62	11.80	11.80	2,370,700
Oct. 22, 2021	11.30	11.65	11.30	11.65	11.65	2,005,300
Oct. 21, 2021	11.32	11.32	11.11	11.23	11.23	1,793,400
Oct. 20, 2021	10.75	11.39	10.73	11.38	11.38	1,748,000
Oct. 19, 2021	10.77	11.28	10.73	11.04	11.04	2,923,700
Oct. 18, 2021	11.05	11.28	10.64	10.70	10.70	1,904,900
Oct. 15, 2021	10.98	11.20	10.75	10.98	10.98	1,724,600
Oct. 14, 2021	10.42	10.82	10.33	10.75	10.75	2,342,300
Oct. 13, 2021	10.15	10.38	10.08	10.27	10.27	1,153,200
Oct. 12, 2021	10.42	10.50	10.17	10.25	10.25	1,132,800
Oct. 08, 2021	10.44	10.53	10.27	10.35	10.35	1,290,500
Oct. 07, 2021	10.00	10.37	9.94	10.29	10.29	1,760,200
Oct. 06, 2021	9.97	10.19	9.83	10.00	10.00	1,555,300
Oct. 05, 2021	10.45	10.46	10.12	10.19	10.19	1,930,800
Oct. 04, 2021	10.08	10.43	10.02	10.22	10.22	2,586,400
Oct. 01, 2021	9.94	10.00	9.69	9.89	9.89	1,420,900
Sep. 30, 2021	9.69	10.08	9.60	9.89	9.89	2,010,200
Sep. 29, 2021	9.74	9.85	9.54	9.74	9.74	1,465,800
Sep. 28, 2021	9.76	9.90	9.45	9.71	9.71	2,910,000
Sep. 27, 2021	9.30	9.81	9.22	9.59	9.59	3,007,400
Sep. 24, 2021	8.64	9.09	8.51	8.91	8.91	2,358,500
Sep. 23, 2021	8.45	8.78	8.40	8.63	8.63	2,802,800
Sep. 22, 2021	8.25	8.52	8.22	8.35	8.35	1,511,800
Sep. 21, 2021	8.28	8.28	8.02	8.10	8.10	1,730,200
Sep. 20, 2021	8.24	8.24	7.99	8.09	8.09	1,321,200
Sep. 17, 2021	8.67	8.70	8.35	8.49	8.49	2,915,800
Sep. 16, 2021	8.82	8.83	8.66	8.73	8.73	1,390,600
Sep. 15, 2021	8.74	8.94	8.71	8.85	8.85	2,298,400
Sep. 14, 2021	8.80	8.86	8.56	8.60	8.60	1,386,700
Sep. 13, 2021	8.40	8.80	8.40	8.74	8.74	3,062,000
Sep. 10, 2021	8.30	8.47	8.23	8.29	8.29	1,647,400
Sep. 09, 2021	8.19	8.32	8.09	8.14	8.14	920,400
Sep. 08, 2021	8.44	8.58	8.18	8.24	8.24	1,036,100
Sep. 07, 2021	8.33	8.53	8.26	8.34	8.34	834,400
Sep. 03, 2021	8.34	8.44	8.24	8.43	8.43	768,000
Sep. 02, 2021	7.99	8.40	7.99	8.39	8.39	1,593,100
Sep. 01, 2021	8.00	8.05	7.89	7.92	7.92	895,600
Aug. 31, 2021	8.02	8.13	7.93	8.04	8.04	587,700
Aug. 30, 2021	8.21	8.21	8.00	8.08	8.08	534,700
Aug. 27, 2021	8.02	8.25	8.02	8.06	8.06	1,072,100
Aug. 26, 2021	7.88	8.07	7.77	7.94	7.94	745,000
Aug. 25, 2021	7.83	7.99	7.72	7.95	7.95	1,302,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,346.94-190.51(-0.88%)

S&P 5004,593.75-69.10(-1.48%)

DOW35,353.91-557.90(-1.55%)

CAD/USD0.7983-0.0007(-0.0894%)

CRUDE OIL84.81+0.99(+1.18%)

BTC-CAD51,834.31-1,922.07(-3.58%)

FUTURES TUMBLE AMID CONTINUED RATE PRESSURE AND BOND YIELDS RISE

MEG Energy Corp. (MEG.TO)

S&P/TSX
21,346.94
-190.51(-0.88%)

S&P 500
4,593.75
-69.10(-1.48%)

DOW
35,353.91
-557.90(-1.55%)

CAD/USD
0.7983
-0.0007(-0.0894%)

CRUDE OIL
84.81
+0.99(+1.18%)

BTC-CAD
51,834.31
-1,922.07(-3.58%)