MEG.TO - MEG Energy Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20175.375.435.335.405.40477,800
Oct 19, 20175.395.495.365.385.38224,700
Oct 18, 20175.465.545.415.465.46464,200
Oct 17, 20175.355.495.325.455.45615,600
Oct 16, 20175.445.485.305.335.33586,100
Oct 13, 20175.325.405.305.325.321,053,700
Oct 12, 20175.365.365.185.215.21901,400
Oct 11, 20175.525.585.345.435.43731,500
Oct 10, 20175.535.595.455.555.55661,200
Oct 06, 20175.145.405.145.395.391,122,700
Oct 05, 20175.465.575.435.505.50440,100
Oct 04, 20175.455.535.365.475.47949,600
Oct 03, 20175.285.505.245.455.45757,100
Oct 02, 20175.095.355.025.275.271,005,200
Sep 29, 20175.555.605.485.495.49874,300
Sep 28, 20175.725.725.555.595.59689,700
Sep 27, 20175.705.755.565.625.62950,300
Sep 26, 20175.705.795.685.705.701,897,400
Sep 25, 20175.745.765.615.725.721,185,100
Sep 22, 20175.515.605.515.595.59767,900
Sep 21, 20175.385.735.375.535.531,615,400
Sep 20, 20175.345.495.285.475.471,248,700
Sep 19, 20175.315.485.215.245.24997,900
Sep 18, 20175.215.315.175.295.29540,000
Sep 15, 20175.275.285.125.235.23762,900
Sep 14, 20175.125.265.125.255.251,727,900
Sep 13, 20174.895.074.895.035.03717,600
Sep 12, 20174.694.914.694.844.84620,800
Sep 11, 20174.784.814.664.714.71465,300
Sep 08, 20175.005.004.724.774.77698,100
Sep 07, 20175.255.274.975.015.01876,900
Sep 06, 20175.255.285.165.265.26737,800
Sep 05, 20175.155.245.025.185.181,069,600
Sep 01, 20175.035.074.975.035.03530,100
Aug 31, 20174.845.094.845.015.011,099,900
Aug 30, 20174.604.824.574.824.82469,500
Aug 29, 20174.624.704.514.694.69359,100
Aug 28, 20174.824.824.634.664.66419,500
Aug 25, 20174.684.834.654.824.82826,000
Aug 24, 20174.624.684.614.654.65819,800
Aug 23, 20174.574.764.564.664.66799,700
Aug 22, 20174.584.634.544.584.58475,500
Aug 21, 20174.754.754.534.554.55522,200
Aug 18, 20174.714.854.664.774.77569,600
Aug 17, 20174.624.744.574.704.70532,800
Aug 16, 20174.774.814.664.664.661,018,600
Aug 15, 20174.784.824.734.784.78559,800
Aug 14, 20174.904.924.814.834.83577,100
Aug 11, 20174.904.994.774.904.90860,400
Aug 10, 20175.045.124.864.904.901,209,400
Aug 09, 20175.155.164.954.974.971,105,400
Aug 08, 20174.955.154.905.105.101,672,400
Aug 04, 20174.775.064.705.055.051,792,100
Aug 03, 20175.035.054.704.754.751,516,700
Aug 02, 20174.955.074.844.994.991,628,300
Aug 01, 20175.145.164.934.984.981,544,500
Jul 31, 20175.275.334.885.125.122,175,800
Jul 28, 20175.285.615.255.375.372,249,000
Jul 27, 20174.935.304.745.235.232,384,900
Jul 26, 20174.684.794.524.744.742,007,900
Jul 25, 20174.324.634.324.534.531,846,700
Jul 24, 20174.324.334.144.214.21590,300
Jul 21, 20174.264.284.174.194.19782,600
Jul 20, 20174.294.384.254.284.282,820,900
Jul 19, 20173.874.263.874.234.231,839,700
Jul 18, 20173.943.943.823.933.931,073,300
Jul 17, 20173.773.913.753.863.861,100,200
Jul 14, 20173.743.873.743.773.77643,000
Jul 13, 20173.733.763.653.723.72982,100
Jul 12, 20173.623.753.583.723.721,703,200
Jul 11, 20173.433.503.363.483.48564,100
Jul 10, 20173.353.453.313.433.431,052,200
Jul 07, 20173.393.423.283.403.401,375,600
Jul 06, 20173.543.583.403.443.442,082,600
Jul 05, 20173.753.753.413.513.513,048,300
Jul 04, 20173.903.903.763.813.81541,900
Jun 30, 20173.863.933.773.813.811,492,400
Jun 29, 20173.944.053.813.843.841,427,500
Jun 28, 20173.873.913.703.893.891,801,800
Jun 27, 20173.954.133.933.983.981,947,600
Jun 26, 20173.963.963.753.893.891,208,900
Jun 23, 20173.803.963.783.923.921,893,100
Jun 22, 20173.893.903.813.823.821,056,500
Jun 21, 20173.924.003.633.813.812,164,100
Jun 20, 20173.993.993.783.933.931,915,600
Jun 19, 20174.204.224.114.134.131,192,400
Jun 16, 20174.174.224.134.184.182,220,400
Jun 15, 20174.264.364.134.164.161,357,300
Jun 14, 20174.664.674.174.304.302,252,600
Jun 13, 20174.664.714.604.704.70879,000
Jun 12, 20174.724.844.614.664.662,015,700
Jun 09, 20174.434.654.434.624.621,593,700
Jun 08, 20174.534.674.374.404.402,107,700
Jun 07, 20174.985.034.524.554.554,235,500
Jun 06, 20175.015.084.925.025.022,239,800
Jun 05, 20174.975.074.955.015.01672,100
Jun 02, 20175.105.104.915.015.011,400,000
Jun 01, 20175.175.325.145.165.161,768,400
May 31, 20175.205.255.125.165.161,859,100
May 30, 20175.575.575.385.475.47950,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...