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 |
|---|---|---|---|---|---|---|
| Oct 17, 2017 | 5.35 | 5.49 | 5.32 | 5.45 | 5.45 | 615,600 |
| Oct 16, 2017 | 5.44 | 5.48 | 5.30 | 5.33 | 5.33 | 586,100 |
| Oct 13, 2017 | 5.32 | 5.40 | 5.30 | 5.32 | 5.32 | 1,053,700 |
| Oct 12, 2017 | 5.36 | 5.36 | 5.18 | 5.21 | 5.21 | 901,400 |
| Oct 11, 2017 | 5.52 | 5.58 | 5.34 | 5.43 | 5.43 | 731,500 |
| Oct 10, 2017 | 5.53 | 5.59 | 5.45 | 5.55 | 5.55 | 661,200 |
| Oct 06, 2017 | 5.14 | 5.40 | 5.14 | 5.39 | 5.39 | 1,122,700 |
| Oct 05, 2017 | 5.46 | 5.57 | 5.43 | 5.50 | 5.50 | 440,100 |
| Oct 04, 2017 | 5.45 | 5.53 | 5.36 | 5.47 | 5.47 | 949,600 |
| Oct 03, 2017 | 5.28 | 5.50 | 5.24 | 5.45 | 5.45 | 757,100 |
| Oct 02, 2017 | 5.09 | 5.35 | 5.02 | 5.27 | 5.27 | 1,005,200 |
| Sep 29, 2017 | 5.55 | 5.60 | 5.48 | 5.49 | 5.49 | 874,300 |
| Sep 28, 2017 | 5.72 | 5.72 | 5.55 | 5.59 | 5.59 | 689,700 |
| Sep 27, 2017 | 5.70 | 5.75 | 5.56 | 5.62 | 5.62 | 950,300 |
| Sep 26, 2017 | 5.70 | 5.79 | 5.68 | 5.70 | 5.70 | 1,897,400 |
| Sep 25, 2017 | 5.74 | 5.76 | 5.61 | 5.72 | 5.72 | 1,185,100 |
| Sep 22, 2017 | 5.51 | 5.60 | 5.51 | 5.59 | 5.59 | 767,900 |
| Sep 21, 2017 | 5.38 | 5.73 | 5.37 | 5.53 | 5.53 | 1,615,400 |
| Sep 20, 2017 | 5.34 | 5.49 | 5.28 | 5.47 | 5.47 | 1,248,700 |
| Sep 19, 2017 | 5.31 | 5.48 | 5.21 | 5.24 | 5.24 | 997,900 |
| Sep 18, 2017 | 5.21 | 5.31 | 5.17 | 5.29 | 5.29 | 540,000 |
| Sep 15, 2017 | 5.27 | 5.28 | 5.12 | 5.23 | 5.23 | 762,900 |
| Sep 14, 2017 | 5.12 | 5.26 | 5.12 | 5.25 | 5.25 | 1,727,900 |
| Sep 13, 2017 | 4.89 | 5.07 | 4.89 | 5.03 | 5.03 | 717,600 |
| Sep 12, 2017 | 4.69 | 4.91 | 4.69 | 4.84 | 4.84 | 620,800 |
| Sep 11, 2017 | 4.78 | 4.81 | 4.66 | 4.71 | 4.71 | 465,300 |
| Sep 08, 2017 | 5.00 | 5.00 | 4.72 | 4.77 | 4.77 | 698,100 |
| Sep 07, 2017 | 5.25 | 5.27 | 4.97 | 5.01 | 5.01 | 876,900 |
| Sep 06, 2017 | 5.25 | 5.28 | 5.16 | 5.26 | 5.26 | 737,800 |
| Sep 05, 2017 | 5.15 | 5.24 | 5.02 | 5.18 | 5.18 | 1,069,600 |
| Sep 01, 2017 | 5.03 | 5.07 | 4.97 | 5.03 | 5.03 | 530,100 |
| Aug 31, 2017 | 4.84 | 5.09 | 4.84 | 5.01 | 5.01 | 1,099,900 |
| Aug 30, 2017 | 4.60 | 4.82 | 4.57 | 4.82 | 4.82 | 469,500 |
| Aug 29, 2017 | 4.62 | 4.70 | 4.51 | 4.69 | 4.69 | 359,100 |
| Aug 28, 2017 | 4.82 | 4.82 | 4.63 | 4.66 | 4.66 | 419,500 |
| Aug 25, 2017 | 4.68 | 4.83 | 4.65 | 4.82 | 4.82 | 826,000 |
| Aug 24, 2017 | 4.62 | 4.68 | 4.61 | 4.65 | 4.65 | 819,800 |
| Aug 23, 2017 | 4.57 | 4.76 | 4.56 | 4.66 | 4.66 | 799,700 |
| Aug 22, 2017 | 4.58 | 4.63 | 4.54 | 4.58 | 4.58 | 475,500 |
| Aug 21, 2017 | 4.75 | 4.75 | 4.53 | 4.55 | 4.55 | 522,200 |
| Aug 18, 2017 | 4.71 | 4.85 | 4.66 | 4.77 | 4.77 | 569,600 |
| Aug 17, 2017 | 4.62 | 4.74 | 4.57 | 4.70 | 4.70 | 532,800 |
| Aug 16, 2017 | 4.77 | 4.81 | 4.66 | 4.66 | 4.66 | 1,018,600 |
| Aug 15, 2017 | 4.78 | 4.82 | 4.73 | 4.78 | 4.78 | 559,800 |
| Aug 14, 2017 | 4.90 | 4.92 | 4.81 | 4.83 | 4.83 | 577,100 |
| Aug 11, 2017 | 4.90 | 4.99 | 4.77 | 4.90 | 4.90 | 860,400 |
| Aug 10, 2017 | 5.04 | 5.12 | 4.86 | 4.90 | 4.90 | 1,209,400 |
| Aug 09, 2017 | 5.15 | 5.16 | 4.95 | 4.97 | 4.97 | 1,105,400 |
| Aug 08, 2017 | 4.95 | 5.15 | 4.90 | 5.10 | 5.10 | 1,672,400 |
| Aug 04, 2017 | 4.77 | 5.06 | 4.70 | 5.05 | 5.05 | 1,792,100 |
| Aug 03, 2017 | 5.03 | 5.05 | 4.70 | 4.75 | 4.75 | 1,516,700 |
| Aug 02, 2017 | 4.95 | 5.07 | 4.84 | 4.99 | 4.99 | 1,628,300 |
| Aug 01, 2017 | 5.14 | 5.16 | 4.93 | 4.98 | 4.98 | 1,544,500 |
| Jul 31, 2017 | 5.27 | 5.33 | 4.88 | 5.12 | 5.12 | 2,175,800 |
| Jul 28, 2017 | 5.28 | 5.61 | 5.25 | 5.37 | 5.37 | 2,249,000 |
| Jul 27, 2017 | 4.93 | 5.30 | 4.74 | 5.23 | 5.23 | 2,384,900 |
| Jul 26, 2017 | 4.68 | 4.79 | 4.52 | 4.74 | 4.74 | 2,007,900 |
| Jul 25, 2017 | 4.32 | 4.63 | 4.32 | 4.53 | 4.53 | 1,846,700 |
| Jul 24, 2017 | 4.32 | 4.33 | 4.14 | 4.21 | 4.21 | 590,300 |
| Jul 21, 2017 | 4.26 | 4.28 | 4.17 | 4.19 | 4.19 | 782,600 |
| Jul 20, 2017 | 4.29 | 4.38 | 4.25 | 4.28 | 4.28 | 2,820,900 |
| Jul 19, 2017 | 3.87 | 4.26 | 3.87 | 4.23 | 4.23 | 1,839,700 |
| Jul 18, 2017 | 3.94 | 3.94 | 3.82 | 3.93 | 3.93 | 1,073,300 |
| Jul 17, 2017 | 3.77 | 3.91 | 3.75 | 3.86 | 3.86 | 1,100,200 |
| Jul 14, 2017 | 3.74 | 3.87 | 3.74 | 3.77 | 3.77 | 643,000 |
| Jul 13, 2017 | 3.73 | 3.76 | 3.65 | 3.72 | 3.72 | 982,100 |
| Jul 12, 2017 | 3.62 | 3.75 | 3.58 | 3.72 | 3.72 | 1,703,200 |
| Jul 11, 2017 | 3.43 | 3.50 | 3.36 | 3.48 | 3.48 | 564,100 |
| Jul 10, 2017 | 3.35 | 3.45 | 3.31 | 3.43 | 3.43 | 1,052,200 |
| Jul 07, 2017 | 3.39 | 3.42 | 3.28 | 3.40 | 3.40 | 1,375,600 |
| Jul 06, 2017 | 3.54 | 3.58 | 3.40 | 3.44 | 3.44 | 2,082,600 |
| Jul 05, 2017 | 3.75 | 3.75 | 3.41 | 3.51 | 3.51 | 3,048,300 |
| Jul 04, 2017 | 3.90 | 3.90 | 3.76 | 3.81 | 3.81 | 541,900 |
| Jun 30, 2017 | 3.86 | 3.93 | 3.77 | 3.81 | 3.81 | 1,492,400 |
| Jun 29, 2017 | 3.94 | 4.05 | 3.81 | 3.84 | 3.84 | 1,427,500 |
| Jun 28, 2017 | 3.87 | 3.91 | 3.70 | 3.89 | 3.89 | 1,801,800 |
| Jun 27, 2017 | 3.95 | 4.13 | 3.93 | 3.98 | 3.98 | 1,947,600 |
| Jun 26, 2017 | 3.96 | 3.96 | 3.75 | 3.89 | 3.89 | 1,208,900 |
| Jun 23, 2017 | 3.80 | 3.96 | 3.78 | 3.92 | 3.92 | 1,893,100 |
| Jun 22, 2017 | 3.89 | 3.90 | 3.81 | 3.82 | 3.82 | 1,056,500 |
| Jun 21, 2017 | 3.92 | 4.00 | 3.63 | 3.81 | 3.81 | 2,164,100 |
| Jun 20, 2017 | 3.99 | 3.99 | 3.78 | 3.93 | 3.93 | 1,915,600 |
| Jun 19, 2017 | 4.20 | 4.22 | 4.11 | 4.13 | 4.13 | 1,192,400 |
| Jun 16, 2017 | 4.17 | 4.22 | 4.13 | 4.18 | 4.18 | 2,220,400 |
| Jun 15, 2017 | 4.26 | 4.36 | 4.13 | 4.16 | 4.16 | 1,357,300 |
| Jun 14, 2017 | 4.66 | 4.67 | 4.17 | 4.30 | 4.30 | 2,252,600 |
| Jun 13, 2017 | 4.66 | 4.71 | 4.60 | 4.70 | 4.70 | 879,000 |
| Jun 12, 2017 | 4.72 | 4.84 | 4.61 | 4.66 | 4.66 | 2,015,700 |
| Jun 09, 2017 | 4.43 | 4.65 | 4.43 | 4.62 | 4.62 | 1,593,700 |
| Jun 08, 2017 | 4.53 | 4.67 | 4.37 | 4.40 | 4.40 | 2,107,700 |
| Jun 07, 2017 | 4.98 | 5.03 | 4.52 | 4.55 | 4.55 | 4,235,500 |
| Jun 06, 2017 | 5.01 | 5.08 | 4.92 | 5.02 | 5.02 | 2,239,800 |
| Jun 05, 2017 | 4.97 | 5.07 | 4.95 | 5.01 | 5.01 | 672,100 |
| Jun 02, 2017 | 5.10 | 5.10 | 4.91 | 5.01 | 5.01 | 1,400,000 |
| Jun 01, 2017 | 5.17 | 5.32 | 5.14 | 5.16 | 5.16 | 1,768,400 |
| May 31, 2017 | 5.20 | 5.25 | 5.12 | 5.16 | 5.16 | 1,859,100 |
| May 30, 2017 | 5.57 | 5.57 | 5.38 | 5.47 | 5.47 | 950,000 |
| May 29, 2017 | 5.56 | 5.66 | 5.53 | 5.60 | 5.60 | 235,500 |
| May 26, 2017 | 5.60 | 5.62 | 5.54 | 5.55 | 5.55 | 1,892,600 |
| May 25, 2017 | 5.81 | 5.99 | 5.46 | 5.58 | 5.58 | 2,649,200 |
| *Close price adjusted for splits.*Close price adjusted for dividends and splits. | ||||||
Loading more data...
