Toronto - Delayed Quote • CAD
MEG Energy Corp. (MEG.TO)
At close: April 26 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
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 9, 2024 | 33.06 | 33.29 | 32.74 | 33.01 | 33.01 | 938,400 |
Apr 8, 2024 | 33.03 | 33.35 | 32.91 | 33.15 | 33.15 | 1,256,300 |
Apr 5, 2024 | 32.95 | 33.44 | 32.83 | 33.26 | 33.26 | 1,154,900 |
Apr 4, 2024 | 32.68 | 32.92 | 32.09 | 32.85 | 32.85 | 1,864,400 |
Apr 3, 2024 | 32.09 | 32.43 | 31.97 | 32.39 | 32.39 | 2,836,700 |
Apr 2, 2024 | 31.90 | 32.50 | 31.74 | 32.10 | 32.10 | 1,968,100 |
Apr 1, 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 8, 2024 | 28.71 | 29.30 | 28.71 | 28.91 | 28.91 | 1,242,100 |
Mar 7, 2024 | 28.60 | 29.04 | 28.52 | 28.85 | 28.85 | 1,436,300 |
Mar 6, 2024 | 29.00 | 29.23 | 28.51 | 28.67 | 28.67 | 1,989,800 |
Mar 5, 2024 | 28.46 | 29.00 | 28.16 | 28.82 | 28.82 | 3,315,400 |
Mar 4, 2024 | 29.26 | 29.42 | 28.56 | 28.69 | 28.69 | 2,679,900 |
Mar 1, 2024 | 29.40 | 30.00 | 28.10 | 29.34 | 29.34 | 3,845,000 |
Feb 29, 2024 | 28.20 | 29.16 | 28.03 | 29.05 | 29.05 | 2,592,500 |
Feb 28, 2024 | 28.00 | 28.19 | 27.73 | 28.09 | 28.09 | 1,551,600 |
Feb 27, 2024 | 27.40 | 28.01 | 27.37 | 27.86 | 27.86 | 1,294,200 |
Feb 26, 2024 | 26.89 | 27.67 | 26.85 | 27.52 | 27.52 | 1,178,900 |
Feb 23, 2024 | 26.49 | 27.11 | 26.32 | 27.03 | 27.03 | 2,252,800 |
Feb 22, 2024 | 26.41 | 26.84 | 26.18 | 26.83 | 26.83 | 1,886,200 |
Feb 21, 2024 | 25.84 | 26.44 | 25.84 | 26.26 | 26.26 | 1,292,500 |
Feb 20, 2024 | 25.87 | 25.90 | 25.51 | 25.80 | 25.80 | 1,079,800 |
Feb 16, 2024 | 25.82 | 25.90 | 25.37 | 25.87 | 25.87 | 912,400 |
Feb 15, 2024 | 24.69 | 25.80 | 24.69 | 25.67 | 25.67 | 1,999,600 |
Feb 14, 2024 | 24.41 | 25.07 | 24.41 | 24.70 | 24.70 | 1,823,600 |
Feb 13, 2024 | 24.20 | 24.67 | 24.11 | 24.41 | 24.41 | 1,866,800 |
Feb 12, 2024 | 23.81 | 24.61 | 23.81 | 24.34 | 24.34 | 1,987,400 |
Feb 9, 2024 | 24.30 | 24.61 | 23.80 | 23.92 | 23.92 | 1,206,000 |
Feb 8, 2024 | 23.71 | 24.26 | 23.70 | 24.19 | 24.19 | 5,969,700 |
Feb 7, 2024 | 23.81 | 24.10 | 23.44 | 23.63 | 23.63 | 1,383,900 |
Feb 6, 2024 | 23.93 | 24.15 | 23.73 | 23.87 | 23.87 | 890,900 |
Feb 5, 2024 | 24.00 | 24.11 | 23.68 | 23.83 | 23.83 | 1,959,600 |
Feb 2, 2024 | 24.30 | 24.50 | 23.90 | 24.16 | 24.16 | 1,636,100 |
Feb 1, 2024 | 25.60 | 25.90 | 24.40 | 24.47 | 24.47 | 1,889,200 |
Jan 31, 2024 | 25.75 | 25.88 | 25.40 | 25.42 | 25.42 | 1,664,700 |
Jan 30, 2024 | 24.78 | 25.85 | 24.43 | 25.81 | 25.81 | 2,011,000 |
Jan 29, 2024 | 25.54 | 25.78 | 24.40 | 24.54 | 24.54 | 2,841,600 |
Jan 26, 2024 | 25.68 | 25.79 | 25.05 | 25.75 | 25.75 | 1,373,300 |
Jan 25, 2024 | 24.76 | 25.79 | 24.76 | 25.65 | 25.65 | 3,889,000 |
Jan 24, 2024 | 24.23 | 24.66 | 24.14 | 24.64 | 24.64 | 2,468,200 |
Jan 23, 2024 | 23.41 | 23.96 | 23.41 | 23.89 | 23.89 | 1,115,200 |
Jan 22, 2024 | 23.39 | 23.66 | 23.16 | 23.58 | 23.58 | 982,400 |
Jan 19, 2024 | 23.52 | 23.80 | 23.32 | 23.42 | 23.42 | 1,333,000 |
Jan 18, 2024 | 23.48 | 23.68 | 23.24 | 23.58 | 23.58 | 1,285,200 |
Jan 17, 2024 | 23.54 | 23.91 | 23.34 | 23.58 | 23.58 | 1,420,200 |
Jan 16, 2024 | 24.45 | 24.75 | 23.68 | 23.82 | 23.82 | 3,054,800 |
Jan 15, 2024 | 23.71 | 24.72 | 23.65 | 24.46 | 24.46 | 1,296,800 |
Jan 12, 2024 | 23.80 | 24.00 | 23.53 | 23.71 | 23.71 | 1,567,600 |
Jan 11, 2024 | 23.33 | 23.53 | 23.02 | 23.42 | 23.42 | 2,152,500 |
Jan 10, 2024 | 23.55 | 23.67 | 23.05 | 23.10 | 23.10 | 2,048,300 |
Jan 9, 2024 | 24.36 | 24.36 | 23.36 | 23.41 | 23.41 | 2,106,700 |
Jan 8, 2024 | 23.72 | 24.14 | 23.27 | 24.13 | 24.13 | 2,183,700 |
Jan 5, 2024 | 24.44 | 24.58 | 24.15 | 24.46 | 24.46 | 2,847,800 |
Jan 4, 2024 | 24.67 | 24.71 | 23.82 | 24.05 | 24.05 | 2,769,600 |
Jan 3, 2024 | 23.57 | 24.60 | 23.55 | 24.47 | 24.47 | 1,711,400 |
Jan 2, 2024 | 23.95 | 24.21 | 23.66 | 23.72 | 23.72 | 2,270,000 |
Dec 29, 2023 | 23.70 | 23.85 | 23.47 | 23.67 | 23.67 | 1,307,900 |
Dec 28, 2023 | 23.93 | 24.16 | 23.60 | 23.65 | 23.65 | 1,415,400 |
Dec 27, 2023 | 24.08 | 24.47 | 23.97 | 24.08 | 24.08 | 1,485,000 |
Dec 22, 2023 | 23.77 | 24.13 | 23.72 | 23.77 | 23.77 | 1,031,100 |
Dec 21, 2023 | 23.62 | 23.89 | 23.47 | 23.73 | 23.73 | 1,324,300 |
Dec 20, 2023 | 24.24 | 24.55 | 23.64 | 23.66 | 23.66 | 1,665,600 |
Dec 19, 2023 | 23.66 | 24.23 | 23.66 | 24.19 | 24.19 | 1,521,500 |
Dec 18, 2023 | 23.73 | 24.07 | 23.63 | 23.65 | 23.65 | 2,205,000 |
Dec 15, 2023 | 24.39 | 24.39 | 23.23 | 23.37 | 23.37 | 4,567,100 |
Dec 14, 2023 | 24.29 | 24.73 | 24.00 | 24.27 | 24.27 | 3,159,800 |
Dec 13, 2023 | 22.85 | 23.56 | 22.79 | 23.56 | 23.56 | 2,020,500 |
Dec 12, 2023 | 23.16 | 23.43 | 22.89 | 23.01 | 23.01 | 2,511,900 |
Dec 11, 2023 | 23.83 | 23.85 | 23.23 | 23.58 | 23.58 | 2,251,700 |
Dec 8, 2023 | 23.73 | 24.24 | 23.65 | 23.83 | 23.83 | 2,678,000 |
Dec 7, 2023 | 23.84 | 24.12 | 23.50 | 23.63 | 23.63 | 2,932,800 |
Dec 6, 2023 | 23.94 | 24.70 | 23.60 | 23.66 | 23.66 | 4,143,700 |
Dec 5, 2023 | 25.03 | 25.20 | 24.39 | 24.43 | 24.43 | 2,998,400 |
Dec 4, 2023 | 25.03 | 25.50 | 24.69 | 25.06 | 25.06 | 4,540,100 |
Dec 1, 2023 | 25.65 | 25.84 | 25.35 | 25.48 | 25.48 | 2,447,300 |
Nov 30, 2023 | 26.22 | 26.77 | 25.02 | 25.66 | 25.66 | 18,112,700 |
Nov 29, 2023 | 25.64 | 25.97 | 25.04 | 25.74 | 25.74 | 3,140,500 |
Nov 28, 2023 | 25.48 | 25.98 | 25.12 | 25.46 | 25.46 | 3,371,500 |
Nov 27, 2023 | 25.76 | 26.05 | 25.52 | 25.62 | 25.62 | 1,764,700 |
Nov 24, 2023 | 25.72 | 26.22 | 25.68 | 26.01 | 26.01 | 701,200 |
Nov 23, 2023 | 25.60 | 25.99 | 25.53 | 25.97 | 25.97 | 605,800 |
Nov 22, 2023 | 25.87 | 26.28 | 25.72 | 25.75 | 25.75 | 2,293,000 |
Nov 21, 2023 | 26.72 | 26.91 | 26.40 | 26.64 | 26.64 | 2,055,100 |
Nov 20, 2023 | 26.80 | 27.09 | 26.57 | 26.79 | 26.79 | 1,569,700 |
Nov 17, 2023 | 25.85 | 26.87 | 25.68 | 26.51 | 26.51 | 1,635,800 |
Nov 16, 2023 | 26.28 | 26.38 | 25.20 | 25.53 | 25.53 | 3,089,600 |
Nov 15, 2023 | 26.52 | 27.13 | 26.15 | 26.74 | 26.74 | 1,899,200 |
Nov 14, 2023 | 27.14 | 27.33 | 26.69 | 26.93 | 26.93 | 1,833,200 |
Nov 13, 2023 | 26.56 | 27.07 | 26.37 | 27.04 | 27.04 | 2,037,100 |
Nov 10, 2023 | 25.87 | 26.35 | 25.68 | 26.34 | 26.34 | 1,570,400 |
Nov 9, 2023 | 25.15 | 26.10 | 24.90 | 25.54 | 25.54 | 3,158,300 |
Nov 8, 2023 | 25.73 | 25.91 | 24.58 | 24.88 | 24.88 | 3,424,900 |
Nov 7, 2023 | 25.66 | 26.05 | 25.40 | 25.85 | 25.85 | 3,118,200 |
Nov 6, 2023 | 27.14 | 27.27 | 26.62 | 26.67 | 26.67 | 1,791,400 |
Nov 3, 2023 | 28.02 | 28.18 | 26.68 | 26.87 | 26.87 | 2,726,800 |
Nov 2, 2023 | 27.44 | 28.24 | 27.42 | 28.12 | 28.12 | 1,403,200 |
Nov 1, 2023 | 27.60 | 27.75 | 27.21 | 27.38 | 27.38 | 1,574,400 |
Oct 31, 2023 | 27.48 | 27.64 | 27.18 | 27.40 | 27.40 | 1,295,000 |
Oct 30, 2023 | 27.58 | 28.00 | 27.02 | 27.36 | 27.36 | 1,092,200 |
Oct 27, 2023 | 27.86 | 27.95 | 27.03 | 27.61 | 27.61 | 1,762,100 |
Oct 26, 2023 | 27.18 | 27.85 | 26.90 | 27.77 | 27.77 | 2,027,100 |
Oct 25, 2023 | 27.17 | 27.62 | 27.02 | 27.52 | 27.52 | 2,080,700 |
Oct 24, 2023 | 27.32 | 27.32 | 26.51 | 27.01 | 27.01 | 3,224,200 |
Oct 23, 2023 | 27.60 | 27.71 | 27.13 | 27.20 | 27.20 | 2,217,100 |
Oct 20, 2023 | 28.00 | 28.21 | 27.73 | 27.88 | 27.88 | 1,520,600 |
Oct 19, 2023 | 27.73 | 28.42 | 27.59 | 28.08 | 28.08 | 2,187,400 |
Oct 18, 2023 | 28.05 | 28.16 | 27.69 | 27.92 | 27.92 | 1,708,200 |
Oct 17, 2023 | 27.17 | 28.06 | 27.17 | 27.81 | 27.81 | 2,770,200 |
Oct 16, 2023 | 27.26 | 27.36 | 26.68 | 27.29 | 27.29 | 2,131,400 |
Oct 13, 2023 | 26.95 | 27.25 | 26.56 | 27.14 | 27.14 | 3,332,900 |
Oct 12, 2023 | 26.65 | 26.85 | 26.18 | 26.44 | 26.44 | 1,591,100 |
Oct 11, 2023 | 26.21 | 26.52 | 25.85 | 26.38 | 26.38 | 2,245,100 |
Oct 10, 2023 | 26.50 | 26.79 | 25.99 | 26.39 | 26.39 | 1,951,300 |
Oct 6, 2023 | 24.54 | 25.24 | 24.16 | 25.03 | 25.03 | 1,805,500 |
Oct 5, 2023 | 23.99 | 24.51 | 23.80 | 24.46 | 24.46 | 2,230,000 |
Oct 4, 2023 | 24.97 | 25.00 | 24.27 | 24.32 | 24.32 | 2,445,300 |
Oct 3, 2023 | 25.67 | 25.76 | 25.31 | 25.50 | 25.50 | 2,480,200 |
Oct 2, 2023 | 26.47 | 26.59 | 25.63 | 25.75 | 25.75 | 2,116,100 |
Sep 29, 2023 | 26.40 | 26.71 | 26.26 | 26.43 | 26.43 | 1,606,700 |
Sep 28, 2023 | 26.52 | 26.90 | 26.27 | 26.35 | 26.35 | 1,852,600 |
Sep 27, 2023 | 26.15 | 26.85 | 26.10 | 26.65 | 26.65 | 2,548,600 |
Sep 26, 2023 | 24.47 | 25.90 | 24.47 | 25.70 | 25.70 | 3,932,700 |
Sep 25, 2023 | 24.33 | 24.75 | 24.11 | 24.69 | 24.69 | 1,768,300 |
Sep 22, 2023 | 24.86 | 24.96 | 24.29 | 24.41 | 24.41 | 1,773,900 |
Sep 21, 2023 | 25.10 | 25.22 | 24.53 | 24.60 | 24.60 | 1,382,500 |
Sep 20, 2023 | 25.49 | 25.98 | 24.95 | 24.97 | 24.97 | 1,577,300 |
Sep 19, 2023 | 26.10 | 26.16 | 25.23 | 25.70 | 25.70 | 1,351,500 |
Sep 18, 2023 | 26.39 | 26.39 | 25.80 | 25.87 | 25.87 | 1,462,200 |
Sep 15, 2023 | 25.98 | 26.34 | 25.88 | 26.11 | 26.11 | 2,784,900 |
Sep 14, 2023 | 25.73 | 26.23 | 25.71 | 26.18 | 26.18 | 1,372,800 |
Sep 13, 2023 | 25.50 | 25.79 | 25.12 | 25.38 | 25.38 | 1,516,600 |
Sep 12, 2023 | 25.49 | 25.88 | 25.30 | 25.47 | 25.47 | 1,163,300 |
Sep 11, 2023 | 26.00 | 26.00 | 25.18 | 25.25 | 25.25 | 1,661,800 |
Sep 8, 2023 | 25.62 | 25.92 | 25.25 | 25.29 | 25.29 | 1,317,200 |
Sep 7, 2023 | 25.60 | 25.98 | 25.49 | 25.60 | 25.60 | 1,079,900 |
Sep 6, 2023 | 25.44 | 25.93 | 25.40 | 25.76 | 25.76 | 1,429,900 |
Sep 5, 2023 | 25.79 | 26.13 | 25.35 | 25.43 | 25.43 | 1,717,300 |
Sep 1, 2023 | 24.50 | 25.66 | 24.49 | 25.53 | 25.53 | 1,940,300 |
Aug 31, 2023 | 24.22 | 24.45 | 24.12 | 24.17 | 24.17 | 1,841,100 |
Aug 30, 2023 | 23.94 | 24.06 | 23.83 | 23.97 | 23.97 | 731,800 |
Aug 29, 2023 | 23.55 | 23.84 | 23.33 | 23.80 | 23.80 | 1,017,300 |
Aug 28, 2023 | 23.25 | 23.60 | 23.25 | 23.43 | 23.43 | 738,900 |
Aug 25, 2023 | 22.93 | 23.28 | 22.82 | 23.15 | 23.15 | 1,750,000 |
Aug 24, 2023 | 23.47 | 23.59 | 22.59 | 22.67 | 22.67 | 2,798,800 |
Aug 23, 2023 | 23.89 | 24.31 | 23.38 | 23.63 | 23.63 | 2,108,700 |
Aug 22, 2023 | 24.00 | 24.39 | 23.91 | 24.23 | 24.23 | 750,400 |
Aug 21, 2023 | 24.40 | 24.57 | 24.04 | 24.08 | 24.08 | 837,200 |
Aug 18, 2023 | 23.92 | 24.21 | 23.85 | 24.21 | 24.21 | 936,000 |
Aug 17, 2023 | 23.87 | 24.27 | 23.79 | 24.08 | 24.08 | 1,240,500 |
Aug 16, 2023 | 23.43 | 23.97 | 23.42 | 23.60 | 23.60 | 1,098,600 |
Aug 15, 2023 | 23.76 | 23.94 | 23.43 | 23.44 | 23.44 | 1,217,600 |
Aug 14, 2023 | 23.93 | 24.06 | 23.63 | 23.97 | 23.97 | 1,093,300 |
Aug 11, 2023 | 23.81 | 24.35 | 23.78 | 24.04 | 24.04 | 1,248,400 |
Aug 10, 2023 | 24.19 | 24.41 | 23.82 | 23.90 | 23.90 | 1,705,400 |
Aug 9, 2023 | 24.50 | 24.59 | 24.06 | 24.15 | 24.15 | 1,464,200 |
Aug 8, 2023 | 23.69 | 24.31 | 23.40 | 24.27 | 24.27 | 3,272,500 |
Aug 4, 2023 | 24.50 | 24.53 | 23.93 | 24.04 | 24.04 | 1,221,500 |
Aug 3, 2023 | 23.65 | 24.41 | 23.42 | 24.38 | 24.38 | 1,543,900 |
Aug 2, 2023 | 23.74 | 23.75 | 23.10 | 23.61 | 23.61 | 1,353,100 |
Aug 1, 2023 | 23.32 | 23.90 | 23.22 | 23.82 | 23.82 | 1,827,400 |
Jul 31, 2023 | 24.05 | 24.17 | 23.39 | 23.51 | 23.51 | 2,194,400 |
Jul 28, 2023 | 23.38 | 24.10 | 23.15 | 24.02 | 24.02 | 2,793,300 |
Jul 27, 2023 | 23.92 | 24.01 | 23.29 | 23.35 | 23.35 | 1,672,300 |
Jul 26, 2023 | 23.55 | 23.94 | 23.55 | 23.79 | 23.79 | 743,200 |
Jul 25, 2023 | 23.45 | 23.97 | 23.28 | 23.77 | 23.77 | 1,289,300 |
Jul 24, 2023 | 23.47 | 23.71 | 23.36 | 23.47 | 23.47 | 1,230,700 |
Jul 21, 2023 | 23.03 | 23.28 | 22.91 | 23.25 | 23.25 | 1,130,500 |
Jul 20, 2023 | 23.62 | 23.90 | 22.89 | 22.92 | 22.92 | 1,806,900 |
Jul 19, 2023 | 23.44 | 23.71 | 23.25 | 23.43 | 23.43 | 1,927,700 |
Jul 18, 2023 | 22.46 | 23.52 | 22.46 | 23.32 | 23.32 | 3,448,200 |
Jul 17, 2023 | 22.78 | 22.89 | 22.44 | 22.46 | 22.46 | 1,358,000 |
Jul 14, 2023 | 23.55 | 23.67 | 22.91 | 22.92 | 22.92 | 1,512,300 |
Jul 13, 2023 | 23.49 | 23.64 | 23.16 | 23.59 | 23.59 | 1,643,000 |
Jul 12, 2023 | 23.53 | 23.74 | 23.32 | 23.53 | 23.53 | 1,635,000 |
Jul 11, 2023 | 22.86 | 23.39 | 22.81 | 23.29 | 23.29 | 2,655,500 |
Jul 10, 2023 | 22.33 | 22.78 | 22.24 | 22.71 | 22.71 | 1,697,600 |
Jul 7, 2023 | 21.20 | 22.44 | 21.20 | 22.41 | 22.41 | 1,938,400 |
Jul 6, 2023 | 21.39 | 21.71 | 21.01 | 21.32 | 21.32 | 2,022,400 |
Jul 5, 2023 | 21.59 | 21.62 | 21.29 | 21.61 | 21.61 | 1,595,900 |
Jul 4, 2023 | 21.19 | 21.49 | 21.15 | 21.41 | 21.41 | 459,100 |
Jun 30, 2023 | 20.84 | 21.13 | 20.69 | 21.00 | 21.00 | 1,234,200 |
Jun 29, 2023 | 20.29 | 20.70 | 20.20 | 20.64 | 20.64 | 1,511,600 |
Jun 28, 2023 | 20.12 | 20.34 | 19.75 | 20.23 | 20.23 | 1,493,000 |
Jun 27, 2023 | 20.19 | 20.25 | 19.88 | 20.06 | 20.06 | 947,500 |
Jun 26, 2023 | 19.81 | 20.39 | 19.72 | 20.30 | 20.30 | 1,750,500 |
Jun 23, 2023 | 19.50 | 19.90 | 19.41 | 19.82 | 19.82 | 2,120,800 |
Jun 22, 2023 | 20.30 | 20.40 | 19.99 | 20.13 | 20.13 | 3,851,900 |
Jun 21, 2023 | 20.38 | 20.97 | 20.27 | 20.69 | 20.69 | 2,232,100 |
Jun 20, 2023 | 20.39 | 20.48 | 19.90 | 20.36 | 20.36 | 2,299,700 |
Jun 19, 2023 | 20.35 | 20.54 | 20.18 | 20.54 | 20.54 | 400,800 |
Jun 16, 2023 | 20.50 | 20.50 | 20.20 | 20.44 | 20.44 | 1,993,800 |
Jun 15, 2023 | 20.26 | 20.83 | 20.16 | 20.46 | 20.46 | 1,072,400 |
Jun 14, 2023 | 20.85 | 20.93 | 20.12 | 20.26 | 20.26 | 1,436,600 |
Jun 13, 2023 | 21.10 | 21.37 | 20.52 | 20.58 | 20.58 | 2,240,500 |
Jun 12, 2023 | 20.95 | 21.07 | 20.51 | 20.67 | 20.67 | 1,911,700 |
Jun 9, 2023 | 21.65 | 21.79 | 21.30 | 21.40 | 21.40 | 1,335,800 |
Jun 8, 2023 | 21.97 | 22.05 | 21.19 | 21.62 | 21.62 | 1,946,700 |
Jun 7, 2023 | 22.05 | 22.47 | 21.79 | 21.97 | 21.97 | 3,322,700 |
Jun 6, 2023 | 21.38 | 21.98 | 21.31 | 21.92 | 21.92 | 2,368,700 |
Jun 5, 2023 | 22.39 | 22.45 | 21.72 | 21.76 | 21.76 | 1,154,900 |
Jun 2, 2023 | 21.74 | 22.07 | 21.66 | 21.97 | 21.97 | 2,567,500 |
Jun 1, 2023 | 20.46 | 21.51 | 20.22 | 21.29 | 21.29 | 2,366,200 |
May 31, 2023 | 20.50 | 20.91 | 20.32 | 20.51 | 20.51 | 1,624,700 |
May 30, 2023 | 20.82 | 21.05 | 20.63 | 21.01 | 21.01 | 1,964,700 |
May 29, 2023 | 21.38 | 21.63 | 21.37 | 21.46 | 21.46 | 357,400 |
May 26, 2023 | 21.16 | 21.67 | 20.89 | 21.53 | 21.53 | 3,010,800 |
May 25, 2023 | 21.07 | 21.43 | 20.76 | 20.97 | 20.97 | 1,761,400 |
May 24, 2023 | 21.60 | 21.94 | 21.24 | 21.50 | 21.50 | 1,622,300 |
May 23, 2023 | 20.83 | 21.68 | 20.79 | 21.38 | 21.38 | 2,196,100 |
May 19, 2023 | 20.78 | 20.85 | 20.46 | 20.55 | 20.55 | 1,448,900 |
May 18, 2023 | 20.34 | 20.63 | 20.17 | 20.51 | 20.51 | 3,070,700 |
May 17, 2023 | 20.24 | 20.51 | 19.86 | 20.46 | 20.46 | 1,758,700 |
May 16, 2023 | 20.17 | 20.54 | 19.94 | 19.99 | 19.99 | 1,062,500 |
May 15, 2023 | 20.22 | 20.58 | 20.09 | 20.30 | 20.30 | 1,567,700 |
May 12, 2023 | 20.30 | 20.60 | 19.97 | 20.12 | 20.12 | 2,321,800 |
May 11, 2023 | 20.25 | 20.41 | 19.88 | 20.23 | 20.23 | 1,969,100 |
May 10, 2023 | 21.16 | 21.26 | 20.30 | 20.55 | 20.55 | 2,103,800 |
May 9, 2023 | 20.31 | 21.33 | 20.20 | 21.15 | 21.15 | 1,419,400 |
May 8, 2023 | 21.28 | 21.50 | 20.53 | 20.73 | 20.73 | 2,563,900 |
May 5, 2023 | 20.65 | 21.26 | 20.56 | 20.81 | 20.81 | 3,191,900 |
May 4, 2023 | 20.40 | 20.65 | 19.52 | 20.01 | 20.01 | 3,247,100 |
May 3, 2023 | 20.35 | 20.79 | 20.19 | 20.38 | 20.38 | 2,402,600 |
May 2, 2023 | 21.30 | 21.60 | 20.19 | 20.82 | 20.82 | 6,060,200 |
May 1, 2023 | 22.18 | 22.59 | 22.00 | 22.22 | 22.22 | 1,859,700 |
Apr 28, 2023 | 21.64 | 22.71 | 21.44 | 22.56 | 22.56 | 2,468,900 |
Apr 27, 2023 | 21.54 | 21.90 | 21.26 | 21.60 | 21.60 | 2,748,200 |
Apr 26, 2023 | 22.03 | 22.28 | 21.39 | 21.57 | 21.57 | 2,354,100 |
Related Tickers
TVE.TO Tamarack Valley Energy Ltd.
3.9300
+0.26%
BTE.TO Baytex Energy Corp.
5.36
+0.56%
ATH.TO Athabasca Oil Corporation
5.05
+0.40%
CPG.TO Crescent Point Energy Corp.
12.38
+0.57%
WCP.TO Whitecap Resources Inc.
10.77
-0.92%
ARX.TO ARC Resources Ltd.
25.73
-0.35%
POU.TO Paramount Resources Ltd.
31.98
+1.27%
TOU.TO Tourmaline Oil Corp.
67.76
-0.62%
HWX.TO Headwater Exploration Inc.
7.82
+0.39%
CJ.TO Cardinal Energy Ltd.
7.36
+1.52%