MEG.TO - MEG Energy Corp.
Toronto - Toronto Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 20, 2018 | 8.78 | 8.89 | 8.45 | 8.71 | 8.71 | 2,445,144 |
| Jul 19, 2018 | 9.15 | 9.28 | 8.74 | 8.75 | 8.75 | 3,345,200 |
| Jul 18, 2018 | 9.26 | 9.36 | 9.06 | 9.15 | 9.15 | 2,196,200 |
| Jul 17, 2018 | 9.64 | 9.83 | 9.29 | 9.44 | 9.44 | 2,656,800 |
| Jul 16, 2018 | 10.09 | 10.24 | 9.60 | 9.77 | 9.77 | 2,747,600 |
| Jul 13, 2018 | 10.81 | 10.81 | 10.41 | 10.44 | 10.44 | 1,564,800 |
| Jul 12, 2018 | 10.91 | 10.98 | 10.52 | 10.75 | 10.75 | 1,881,000 |
| Jul 11, 2018 | 11.02 | 11.20 | 10.66 | 10.78 | 10.78 | 2,751,700 |
| Jul 10, 2018 | 11.25 | 11.51 | 11.18 | 11.30 | 11.30 | 1,745,400 |
| Jul 09, 2018 | 11.25 | 11.33 | 11.08 | 11.10 | 11.10 | 2,320,800 |
| Jul 06, 2018 | 10.52 | 11.22 | 10.36 | 11.18 | 11.18 | 2,468,400 |
| Jul 05, 2018 | 11.17 | 11.17 | 10.61 | 10.86 | 10.86 | 2,623,700 |
| Jul 04, 2018 | 10.77 | 11.25 | 10.72 | 11.17 | 11.17 | 1,179,000 |
| Jul 03, 2018 | 11.33 | 11.33 | 10.70 | 10.72 | 10.72 | 2,296,600 |
| Jun 29, 2018 | 11.02 | 11.24 | 10.92 | 10.96 | 10.96 | 2,854,000 |
| Jun 28, 2018 | 10.91 | 11.02 | 10.68 | 10.82 | 10.82 | 2,884,100 |
| Jun 27, 2018 | 10.44 | 11.01 | 10.44 | 10.83 | 10.83 | 5,967,700 |
| Jun 26, 2018 | 10.26 | 10.35 | 10.04 | 10.27 | 10.27 | 2,799,000 |
| Jun 25, 2018 | 10.28 | 10.33 | 9.59 | 10.13 | 10.13 | 2,339,200 |
| Jun 22, 2018 | 10.10 | 10.45 | 10.09 | 10.22 | 10.22 | 4,691,200 |
| Jun 21, 2018 | 9.87 | 10.03 | 9.63 | 9.75 | 9.75 | 2,758,000 |
| Jun 20, 2018 | 9.76 | 10.21 | 9.66 | 10.17 | 10.17 | 1,834,600 |
| Jun 19, 2018 | 9.59 | 9.73 | 9.40 | 9.56 | 9.56 | 1,179,300 |
| Jun 18, 2018 | 9.44 | 9.78 | 9.43 | 9.71 | 9.71 | 2,146,100 |
| Jun 15, 2018 | 9.50 | 9.58 | 9.14 | 9.54 | 9.54 | 3,000,800 |
| Jun 14, 2018 | 9.88 | 10.10 | 9.56 | 9.60 | 9.60 | 1,094,300 |
| Jun 13, 2018 | 9.78 | 9.98 | 9.68 | 9.72 | 9.72 | 1,286,500 |
| Jun 12, 2018 | 9.74 | 10.25 | 9.61 | 9.78 | 9.78 | 3,396,000 |
| Jun 11, 2018 | 9.10 | 9.94 | 9.02 | 9.79 | 9.79 | 2,685,000 |
| Jun 08, 2018 | 9.28 | 9.34 | 9.07 | 9.24 | 9.24 | 1,193,400 |
| Jun 07, 2018 | 9.10 | 9.37 | 8.99 | 9.31 | 9.31 | 1,619,500 |
| Jun 06, 2018 | 9.00 | 9.19 | 8.70 | 9.03 | 9.03 | 1,916,300 |
| Jun 05, 2018 | 8.49 | 9.07 | 8.43 | 8.98 | 8.98 | 2,437,500 |
| Jun 04, 2018 | 8.91 | 8.95 | 8.41 | 8.55 | 8.55 | 3,134,000 |
| Jun 01, 2018 | 9.25 | 9.32 | 8.79 | 8.87 | 8.87 | 2,877,100 |
| May 31, 2018 | 9.39 | 9.55 | 9.13 | 9.28 | 9.28 | 3,666,100 |
| May 30, 2018 | 9.09 | 9.60 | 9.05 | 9.52 | 9.52 | 3,167,200 |
| May 29, 2018 | 8.66 | 8.98 | 8.59 | 8.87 | 8.87 | 2,438,400 |
| May 28, 2018 | 8.23 | 8.74 | 8.08 | 8.58 | 8.58 | 1,696,200 |
| May 25, 2018 | 8.83 | 8.83 | 8.38 | 8.68 | 8.68 | 3,844,400 |
| May 24, 2018 | 9.32 | 9.50 | 9.15 | 9.28 | 9.28 | 2,850,000 |
| May 23, 2018 | 9.42 | 9.79 | 9.22 | 9.69 | 9.69 | 5,598,900 |
| May 22, 2018 | 9.36 | 9.92 | 9.15 | 9.31 | 9.31 | 6,968,700 |
| May 18, 2018 | 9.15 | 9.27 | 9.03 | 9.17 | 9.17 | 1,989,500 |
| May 17, 2018 | 9.24 | 9.36 | 9.00 | 9.15 | 9.15 | 3,639,500 |
| May 16, 2018 | 8.99 | 9.21 | 8.85 | 9.16 | 9.16 | 2,186,200 |
| May 15, 2018 | 9.10 | 9.15 | 8.80 | 9.01 | 9.01 | 3,772,300 |
| May 14, 2018 | 8.70 | 9.00 | 8.66 | 8.99 | 8.99 | 2,999,500 |
| May 11, 2018 | 8.19 | 8.66 | 8.17 | 8.61 | 8.61 | 4,695,800 |
| May 10, 2018 | 8.00 | 8.23 | 7.87 | 8.15 | 8.15 | 3,767,200 |
| May 09, 2018 | 7.64 | 7.99 | 7.56 | 7.87 | 7.87 | 4,122,900 |
| May 08, 2018 | 7.45 | 7.48 | 7.16 | 7.34 | 7.34 | 3,465,800 |
| May 07, 2018 | 7.29 | 7.75 | 7.29 | 7.45 | 7.45 | 2,403,200 |
| May 04, 2018 | 6.96 | 7.33 | 6.92 | 7.16 | 7.16 | 1,863,500 |
| May 03, 2018 | 7.01 | 7.05 | 6.86 | 6.99 | 6.99 | 1,177,400 |
| May 02, 2018 | 6.85 | 7.15 | 6.78 | 7.07 | 7.07 | 2,353,900 |
| May 01, 2018 | 6.60 | 6.97 | 6.51 | 6.92 | 6.92 | 2,031,300 |
| Apr 30, 2018 | 6.45 | 6.74 | 6.45 | 6.64 | 6.64 | 2,083,700 |
| Apr 27, 2018 | 6.52 | 6.60 | 6.46 | 6.51 | 6.51 | 493,300 |
| Apr 26, 2018 | 6.73 | 6.74 | 6.57 | 6.60 | 6.60 | 1,416,300 |
| Apr 25, 2018 | 6.34 | 6.76 | 6.31 | 6.64 | 6.64 | 2,936,200 |
| Apr 24, 2018 | 6.57 | 6.67 | 6.23 | 6.36 | 6.36 | 2,315,500 |
| Apr 23, 2018 | 6.41 | 6.53 | 6.32 | 6.49 | 6.49 | 1,794,900 |
| Apr 20, 2018 | 6.44 | 6.56 | 6.35 | 6.51 | 6.51 | 1,182,100 |
| Apr 19, 2018 | 6.63 | 6.73 | 6.44 | 6.51 | 6.51 | 2,993,200 |
| Apr 18, 2018 | 6.29 | 6.63 | 6.21 | 6.57 | 6.57 | 2,461,100 |
| Apr 17, 2018 | 5.99 | 6.16 | 5.98 | 6.13 | 6.13 | 1,312,000 |
| Apr 16, 2018 | 6.06 | 6.20 | 5.98 | 5.99 | 5.99 | 1,331,000 |
| Apr 13, 2018 | 5.96 | 6.18 | 5.94 | 6.09 | 6.09 | 3,512,700 |
| Apr 12, 2018 | 5.79 | 5.98 | 5.70 | 5.93 | 5.93 | 2,548,700 |
| Apr 11, 2018 | 5.60 | 5.96 | 5.58 | 5.81 | 5.81 | 3,621,500 |
| Apr 10, 2018 | 5.34 | 5.65 | 5.29 | 5.59 | 5.59 | 1,481,100 |
| Apr 09, 2018 | 5.25 | 5.25 | 5.17 | 5.18 | 5.18 | 1,245,700 |
| Apr 06, 2018 | 5.27 | 5.41 | 5.17 | 5.20 | 5.20 | 2,217,700 |
| Apr 05, 2018 | 5.00 | 5.38 | 5.00 | 5.29 | 5.29 | 2,487,600 |
| Apr 04, 2018 | 4.72 | 5.00 | 4.64 | 4.99 | 4.99 | 1,264,300 |
| Apr 03, 2018 | 4.57 | 4.89 | 4.57 | 4.87 | 4.87 | 1,212,700 |
| Apr 02, 2018 | 4.50 | 4.62 | 4.49 | 4.55 | 4.55 | 1,313,500 |
| Mar 29, 2018 | 4.36 | 4.57 | 4.36 | 4.55 | 4.55 | 1,434,900 |
| Mar 28, 2018 | 4.55 | 4.55 | 4.28 | 4.36 | 4.36 | 1,097,200 |
| Mar 27, 2018 | 4.76 | 4.79 | 4.54 | 4.55 | 4.55 | 966,100 |
| Mar 26, 2018 | 4.81 | 4.86 | 4.54 | 4.72 | 4.72 | 1,088,300 |
| Mar 23, 2018 | 4.87 | 4.93 | 4.75 | 4.78 | 4.78 | 1,052,000 |
| Mar 22, 2018 | 5.01 | 5.07 | 4.78 | 4.81 | 4.81 | 1,681,900 |
| Mar 21, 2018 | 5.05 | 5.15 | 5.03 | 5.10 | 5.10 | 2,165,700 |
| Mar 20, 2018 | 5.05 | 5.06 | 4.97 | 5.00 | 5.00 | 702,100 |
| Mar 19, 2018 | 5.00 | 5.03 | 4.91 | 4.97 | 4.97 | 595,700 |
| Mar 16, 2018 | 4.83 | 5.06 | 4.82 | 5.00 | 5.00 | 2,323,800 |
| Mar 15, 2018 | 4.89 | 4.89 | 4.80 | 4.83 | 4.83 | 425,700 |
| Mar 14, 2018 | 4.90 | 4.94 | 4.78 | 4.84 | 4.84 | 782,300 |
| Mar 13, 2018 | 4.94 | 5.02 | 4.89 | 4.90 | 4.90 | 565,000 |
| Mar 12, 2018 | 4.98 | 5.02 | 4.94 | 4.95 | 4.95 | 456,200 |
| Mar 09, 2018 | 5.10 | 5.13 | 4.93 | 4.97 | 4.97 | 1,166,100 |
| Mar 08, 2018 | 5.06 | 5.07 | 4.93 | 5.02 | 5.02 | 765,800 |
| Mar 07, 2018 | 5.00 | 5.17 | 4.98 | 5.06 | 5.06 | 908,600 |
| Mar 06, 2018 | 5.09 | 5.16 | 5.04 | 5.05 | 5.05 | 801,300 |
| Mar 05, 2018 | 4.85 | 5.06 | 4.75 | 5.02 | 5.02 | 999,100 |
| Mar 02, 2018 | 4.80 | 4.93 | 4.74 | 4.82 | 4.82 | 1,154,600 |
| Mar 01, 2018 | 5.05 | 5.06 | 4.80 | 4.85 | 4.85 | 2,483,200 |
| Feb 28, 2018 | 5.48 | 5.52 | 5.02 | 5.04 | 5.04 | 1,459,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
