MEG Energy Corp. (MEG.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

27.91

+0.41

(+1.49%)

At close: 04:00PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	28.05	28.05	26.88	27.91	27.91	1,191,400
Jul 25, 2024	27.33	27.63	26.79	27.50	27.50	1,488,500
Jul 24, 2024	27.63	27.86	27.30	27.33	27.33	857,300
Jul 23, 2024	27.77	27.77	27.23	27.50	27.50	1,394,000
Jul 22, 2024	27.78	28.21	27.66	27.92	27.92	1,038,900
Jul 19, 2024	28.24	28.62	27.73	27.78	27.78	1,343,200
Jul 18, 2024	28.32	28.57	28.05	28.37	28.37	1,408,800
Jul 17, 2024	28.82	29.16	28.20	28.42	28.42	1,588,400
Jul 16, 2024	29.15	29.17	28.65	28.74	28.74	1,308,900
Jul 15, 2024	28.53	29.43	28.31	29.39	29.39	1,902,100
Jul 12, 2024	28.46	28.75	28.28	28.44	28.44	1,161,000
Jul 11, 2024	27.89	28.41	27.59	28.20	28.20	1,602,100
Jul 10, 2024	28.09	28.31	27.81	27.96	27.96	1,707,600
Jul 09, 2024	28.66	28.94	28.00	28.07	28.07	1,180,700
Jul 08, 2024	28.85	29.01	28.68	28.88	28.88	611,000
Jul 05, 2024	29.76	29.94	28.75	28.85	28.85	1,161,100
Jul 04, 2024	29.55	29.80	29.54	29.70	29.70	205,000
Jul 03, 2024	29.82	29.88	29.42	29.53	29.53	709,000
Jul 02, 2024	29.59	29.91	29.37	29.74	29.74	1,787,500
Jun 28, 2024	29.34	29.50	28.99	29.27	29.27	813,300
Jun 27, 2024	29.00	29.25	28.85	29.04	29.04	848,800
Jun 26, 2024	28.84	29.07	28.40	28.87	28.87	1,567,400
Jun 25, 2024	28.92	29.09	28.67	28.86	28.86	1,408,600
Jun 24, 2024	28.00	29.03	27.86	28.96	28.96	1,129,400
Jun 21, 2024	27.82	28.46	27.52	27.99	27.99	8,196,200
Jun 20, 2024	28.00	28.46	27.95	28.11	28.11	1,606,200
Jun 19, 2024	28.08	28.26	27.82	27.99	27.99	426,500
Jun 18, 2024	27.88	28.35	27.67	28.03	28.03	1,953,600
Jun 17, 2024	27.71	28.18	27.51	27.85	27.85	1,587,200
Jun 14, 2024	27.66	27.86	27.32	27.71	27.71	1,175,600
Jun 13, 2024	28.30	28.35	27.35	27.77	27.77	1,916,900
Jun 12, 2024	28.90	29.04	28.24	28.43	28.43	1,087,700
Jun 11, 2024	28.57	28.60	28.13	28.48	28.48	1,449,800
Jun 10, 2024	28.36	28.82	28.34	28.68	28.68	989,500
Jun 07, 2024	28.53	28.75	28.17	28.31	28.31	1,230,600
Jun 06, 2024	28.50	28.82	28.19	28.74	28.74	1,826,700
Jun 05, 2024	27.94	28.25	27.75	28.02	28.02	1,545,900
Jun 04, 2024	27.88	28.00	27.30	27.83	27.83	3,046,900
Jun 03, 2024	29.55	29.55	27.91	28.13	28.13	3,489,300
May 31, 2024	29.73	29.90	29.30	29.59	29.59	2,050,100
May 30, 2024	29.60	29.88	29.46	29.64	29.64	1,312,700
May 29, 2024	30.25	30.54	29.40	29.75	29.75	1,683,500
May 28, 2024	29.81	30.49	29.75	30.35	30.35	1,279,500
May 27, 2024	29.60	29.72	29.26	29.56	29.56	434,500
May 24, 2024	29.32	29.71	29.18	29.52	29.52	1,529,500
May 23, 2024	29.62	29.80	29.15	29.20	29.20	1,232,600
May 22, 2024	29.85	29.85	29.22	29.41	29.41	2,585,100
May 21, 2024	30.14	30.49	29.70	30.05	30.05	1,566,900
May 17, 2024	30.36	30.69	30.05	30.52	30.52	1,847,400
May 16, 2024	30.78	30.88	30.12	30.29	30.29	1,069,200
May 15, 2024	30.75	30.80	30.01	30.64	30.64	1,512,900
May 14, 2024	30.85	31.18	30.60	30.85	30.85	1,095,900
May 13, 2024	31.10	31.36	30.72	30.94	30.94	1,744,600
May 10, 2024	31.64	31.71	30.71	31.00	31.00	2,169,200
May 09, 2024	31.74	32.10	31.45	31.56	31.56	2,310,800
May 08, 2024	31.35	31.83	31.17	31.74	31.74	1,416,700
May 07, 2024	30.99	31.75	30.80	31.59	31.59	1,407,600
May 06, 2024	30.96	32.00	30.96	31.56	31.56	2,375,800
May 03, 2024	30.86	31.05	30.42	30.77	30.77	2,237,100
May 02, 2024	30.65	30.85	30.40	30.80	30.80	1,128,200
May 01, 2024	31.18	31.28	30.17	30.20	30.20	1,449,900
Apr 30, 2024	32.36	32.49	31.28	31.31	31.31	1,570,300
Apr 29, 2024	32.15	32.53	31.97	32.53	32.53	1,020,000
Apr 26, 2024	32.30	32.51	32.00	32.22	32.22	836,800
Apr 25, 2024	31.56	32.46	31.38	32.28	32.28	1,596,000
Apr 24, 2024	31.68	32.05	31.40	31.57	31.57	755,300
Apr 23, 2024	31.15	31.81	31.14	31.70	31.70	979,900
Apr 22, 2024	31.05	31.42	30.69	31.24	31.24	1,606,400
Apr 19, 2024	31.39	31.75	31.09	31.16	31.16	1,662,200
Apr 18, 2024	31.85	32.14	31.13	31.27	31.27	974,500
Apr 17, 2024	31.67	32.31	31.21	31.78	31.78	1,301,200
Apr 16, 2024	31.05	32.00	31.03	31.93	31.93	1,287,300
Apr 15, 2024	31.50	31.50	30.70	31.14	31.14	2,033,900
Apr 12, 2024	32.38	32.65	31.30	31.42	31.42	1,634,600
Apr 11, 2024	33.34	33.35	31.59	32.00	32.00	2,079,800
Apr 10, 2024	32.97	33.70	32.97	33.43	33.43	1,531,300
Apr 09, 2024	33.06	33.29	32.74	33.01	33.01	938,400
Apr 08, 2024	33.03	33.35	32.91	33.15	33.15	1,256,300
Apr 05, 2024	32.95	33.44	32.83	33.26	33.26	1,154,900
Apr 04, 2024	32.68	32.92	32.09	32.85	32.85	1,864,400
Apr 03, 2024	32.09	32.43	31.97	32.39	32.39	2,836,700
Apr 02, 2024	31.90	32.50	31.74	32.10	32.10	1,968,100
Apr 01, 2024	31.19	31.53	30.86	31.48	31.48	942,400
Mar 28, 2024	30.95	31.26	30.68	31.10	31.10	1,363,800
Mar 27, 2024	30.52	30.89	30.35	30.85	30.85	1,504,800
Mar 26, 2024	31.29	31.29	30.44	30.63	30.63	1,260,500
Mar 25, 2024	30.80	31.44	30.75	31.04	31.04	1,155,100
Mar 22, 2024	30.76	31.03	30.51	30.63	30.63	959,100
Mar 21, 2024	30.41	30.81	30.25	30.77	30.77	1,014,200
Mar 20, 2024	30.25	30.51	30.17	30.45	30.45	1,240,000
Mar 19, 2024	30.49	31.11	30.48	30.58	30.58	1,754,500
Mar 18, 2024	30.22	30.64	30.09	30.35	30.35	1,644,900
Mar 15, 2024	30.44	30.64	29.96	30.14	30.14	3,757,200
Mar 14, 2024	29.96	30.39	29.74	30.35	30.35	2,873,500
Mar 13, 2024	29.35	29.97	29.33	29.86	29.86	1,779,600
Mar 12, 2024	28.91	29.20	28.77	29.03	29.03	925,200
Mar 11, 2024	28.88	28.91	28.14	28.90	28.90	2,535,400
Mar 08, 2024	28.71	29.30	28.71	28.91	28.91	1,242,100
Mar 07, 2024	28.60	29.04	28.52	28.85	28.85	1,436,300
Mar 06, 2024	29.00	29.23	28.51	28.67	28.67	1,989,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,621.93+1,633.20(+1.76%)

MEG Energy Corp. (MEG.TO)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,621.93
+1,633.20(+1.76%)