Canada markets closed

MEG Energy Corp. (MEGEF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
23.60-0.08 (-0.33%)
At close: 03:58PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202423.7423.7523.5223.6023.608,200
Apr 25, 202423.1223.7623.1223.6823.68112,600
Apr 24, 202423.1523.3522.9323.0623.0653,300
Apr 23, 202423.0023.2722.9523.2323.2315,800
Apr 22, 202422.6422.8622.5122.8222.82189,800
Apr 19, 202422.7523.0822.7122.7122.7117,600
Apr 18, 202423.1423.3122.6622.7122.71159,400
Apr 17, 202422.8423.4122.6523.0723.07101,800
Apr 16, 202422.7023.1422.6423.0723.0778,400
Apr 15, 202422.6122.7522.4622.5722.5787,700
Apr 12, 202423.5123.7522.7422.8122.81148,200
Apr 11, 202424.1424.1423.1023.3823.38177,100
Apr 10, 202424.3024.5324.2624.3824.38327,400
Apr 09, 202424.3724.3724.1724.3324.33102,000
Apr 08, 202424.3324.5424.2024.4024.4046,200
Apr 05, 202424.1424.5924.1424.5324.5345,000
Apr 04, 202424.1824.3423.0224.1624.16265,000
Apr 03, 202423.0123.9523.0123.9123.91119,600
Apr 02, 202423.0923.8823.0923.6723.67225,100
Apr 01, 202422.9823.1922.9423.1923.19945,900
Mar 28, 202422.7923.0822.6623.0023.00109,600
Mar 27, 202422.4322.7522.3822.7522.75217,100
Mar 26, 202423.0023.0022.4622.5422.5497,300
Mar 25, 202422.7923.1222.7122.9022.90100,400
Mar 22, 202422.5222.7022.4822.5022.5043,900
Mar 21, 202422.5422.7422.5022.7422.74133,300
Mar 20, 202422.3622.5622.3022.5122.5152,200
Mar 19, 202422.7222.7222.4822.5022.5033,300
Mar 18, 202422.4122.6322.2022.4422.44330,800
Mar 15, 202422.5122.6022.1222.2522.25850,700
Mar 14, 202422.2522.4822.1022.4622.46134,500
Mar 13, 202421.6422.2521.6422.1522.15209,400
Mar 12, 202421.3821.5721.3821.5221.5251,900
Mar 11, 202420.9521.3120.9521.3121.311,154,500
Mar 08, 202421.4421.6721.2721.3821.3898,000
Mar 07, 202421.2121.5421.2121.5421.54175,900
Mar 06, 202421.2821.6021.1521.2421.24304,300
Mar 05, 202420.9821.3520.9221.1521.1581,200
Mar 04, 202421.7021.7021.0421.0821.08465,600
Mar 01, 202421.5022.1320.8521.6321.63513,200
Feb 29, 202420.6921.4320.6921.3621.36221,200
Feb 28, 202419.5620.7619.5620.6920.69130,700
Feb 27, 202420.4920.6720.4220.6020.60182,800
Feb 26, 202419.9020.4219.9020.3820.38129,400
Feb 23, 202419.6320.0619.5620.0620.06603,600
Feb 22, 202419.4919.8919.4919.8919.89641,500
Feb 21, 202419.2019.5519.2019.4119.4192,200
Feb 20, 202419.0719.1318.9219.0819.08172,800
Feb 16, 202418.9219.2018.9119.2019.2038,200
Feb 15, 202419.2119.2118.6019.1319.1394,700
Feb 14, 202418.2718.4718.0818.1818.18204,700
Feb 13, 202418.0218.0617.7517.9117.91714,900
Feb 12, 202418.1118.3018.1018.1418.14152,300
Feb 09, 202417.1418.2017.1417.7117.71264,900
Feb 08, 202417.6618.0317.6617.9417.94203,900
Feb 07, 202417.6017.6117.4217.5317.53133,900
Feb 06, 202418.8818.8817.5817.7117.7173,700
Feb 05, 202417.6317.8317.5117.6517.6593,800
Feb 02, 202417.2018.0617.1917.9417.9434,500
Feb 01, 202418.9419.6518.2718.3018.30150,400
Jan 31, 202419.2219.2418.9218.9218.92204,600
Jan 30, 202418.2819.2718.2819.2719.27237,800
Jan 29, 202419.5019.5018.2118.2918.291,257,900
Jan 26, 202419.0519.1518.6319.1519.15117,200
Jan 25, 202418.6519.1018.6019.0219.021,164,000
Jan 24, 202417.9818.2417.9818.2418.24870,500
Jan 23, 202417.5317.7617.5317.7117.7141,200
Jan 22, 202417.2517.5517.2517.5117.51111,500
Jan 19, 202417.3917.4717.3617.4317.43199,300
Jan 18, 202417.4417.5417.2717.4617.4657,500
Jan 17, 202417.5017.6717.3017.4017.4024,200
Jan 16, 202418.4018.8317.5817.6317.63425,700
Jan 12, 202417.5717.9517.5717.6917.6989,200
Jan 11, 202417.3317.5017.1817.4117.41952,300
Jan 10, 202417.6217.6217.2517.2517.2528,700
Jan 09, 202417.2318.0017.2317.4317.43141,700
Jan 08, 202418.3218.3517.5518.0318.03785,900
Jan 05, 202418.1518.3918.1518.2818.281,335,000
Jan 04, 202418.3518.4017.9118.0118.0136,200
Jan 03, 202418.0118.4217.9918.3318.33321,000
Jan 02, 202418.0018.1217.7817.7817.78535,300
Dec 29, 202317.8018.0217.8017.9217.9269,700
Dec 28, 202318.0718.1317.8617.8617.8665,200
Dec 27, 202318.3518.4918.2418.2418.2422,200
Dec 26, 202317.4118.5017.4118.4018.4016,500
Dec 22, 202317.4018.5017.4017.9217.9248,300
Dec 21, 202318.5018.5017.6317.8517.8575,500
Dec 20, 202318.8318.8317.7817.7817.78122,900
Dec 19, 202318.2618.2617.7818.0018.00100,400
Dec 18, 202317.9517.9517.3917.6517.6589,700
Dec 15, 202317.2117.8117.2117.4617.46122,700
Dec 14, 202318.0218.3817.9017.9917.9930,700
Dec 13, 202316.9917.3816.9717.3817.38159,200
Dec 12, 202317.0517.1916.8316.9316.9373,500
Dec 11, 202317.9617.9617.1217.3917.3985,200
Dec 08, 202317.5617.8417.4117.5317.5328,900
Dec 07, 202317.6517.6717.3217.3817.38399,700
Dec 06, 202317.7818.2017.4217.4217.42161,600
Dec 05, 202318.4418.4617.9817.9917.9916,700
Dec 04, 202319.3919.3918.2818.5218.521,590,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...