U.S. markets closed

MEG Energy Corp. (MEG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.22-0.09 (-1.23%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 06, 20217.327.327.017.227.221,893,445
May 05, 20217.287.507.197.317.312,656,900
May 04, 20217.387.386.927.157.153,559,200
May 03, 20216.907.336.777.297.292,848,900
Apr 30, 20216.946.986.706.796.792,679,700
Apr 29, 20217.157.296.857.077.072,853,400
Apr 28, 20216.486.926.456.896.893,892,400
Apr 27, 20216.496.626.336.436.431,970,300
Apr 26, 20216.396.546.346.496.491,183,700
Apr 23, 20216.376.516.256.456.451,487,900
Apr 22, 20216.356.416.216.376.371,437,500
Apr 21, 20216.156.476.086.316.311,575,900
Apr 20, 20216.556.616.136.286.282,178,600
Apr 19, 20216.586.726.576.596.59890,700
Apr 16, 20216.806.806.626.656.65718,500
Apr 15, 20216.876.926.656.756.751,697,800
Apr 14, 20216.356.926.356.846.843,655,700
Apr 13, 20216.336.396.136.226.221,968,300
Apr 12, 20216.626.626.316.326.321,234,400
Apr 09, 20216.606.676.486.506.501,432,800
Apr 08, 20216.706.746.536.636.631,372,300
Apr 07, 20216.766.906.666.756.752,313,600
Apr 06, 20216.636.856.576.766.762,521,200
Apr 05, 20216.626.696.446.546.542,093,800
Apr 01, 20216.626.786.406.646.645,154,300
Mar 31, 20216.476.646.376.526.521,978,700
Mar 30, 20216.506.626.386.536.531,249,100
Mar 29, 20216.726.766.526.576.572,013,000
Mar 26, 20216.556.846.536.766.763,132,700
Mar 25, 20216.316.386.046.366.363,050,600
Mar 24, 20216.486.786.336.526.524,259,700
Mar 23, 20216.556.556.116.206.204,137,400
Mar 22, 20216.826.936.676.756.751,523,400
Mar 19, 20216.747.036.606.826.823,691,000
Mar 18, 20217.147.226.676.716.712,424,400
Mar 17, 20216.937.376.937.287.282,559,600
Mar 16, 20217.257.276.956.966.962,732,700
Mar 15, 20217.517.547.257.357.351,742,200
Mar 12, 20217.517.637.487.547.541,388,700
Mar 11, 20217.797.797.507.587.582,929,500
Mar 10, 20217.387.737.377.647.642,307,400
Mar 09, 20217.457.587.287.407.401,924,600
Mar 08, 20217.907.907.457.537.532,288,300
Mar 05, 20217.858.107.617.797.793,479,600
Mar 04, 20217.007.526.727.477.475,754,300
Mar 03, 20216.646.856.566.806.802,355,200
Mar 02, 20216.406.646.356.546.542,259,100
Mar 01, 20216.686.826.366.436.432,171,200
Feb 26, 20216.556.686.286.576.572,969,200
Feb 25, 20217.057.066.676.756.752,651,400
Feb 24, 20216.727.276.566.996.995,030,000
Feb 23, 20216.616.716.196.626.622,468,200
Feb 22, 20215.956.755.936.676.675,958,200
Feb 19, 20215.785.915.735.885.881,704,100
Feb 18, 20215.975.975.765.775.774,198,700
Feb 17, 20215.925.965.695.955.953,811,100
Feb 16, 20215.795.975.685.905.906,022,900
Feb 12, 20215.405.655.335.615.613,770,500
Feb 11, 20215.705.705.445.475.472,489,500
Feb 10, 20215.755.825.625.655.652,854,900
Feb 09, 20215.845.895.655.765.763,085,100
Feb 08, 20215.655.855.645.845.844,112,600
Feb 05, 20215.575.665.435.565.566,145,700
Feb 04, 20215.235.635.125.435.436,454,600
Feb 03, 20214.635.194.635.185.187,012,800
Feb 02, 20214.814.814.474.604.604,726,200
Feb 01, 20214.364.674.304.574.573,940,400
Jan 29, 20214.344.464.224.264.262,649,300
Jan 28, 20214.414.544.284.324.323,334,900
Jan 27, 20214.424.544.314.354.354,078,300
Jan 26, 20214.904.974.404.464.464,463,400
Jan 25, 20214.954.994.844.874.873,621,900
Jan 22, 20214.904.994.844.954.951,997,400
Jan 21, 20215.035.154.935.105.103,590,100
Jan 20, 20214.695.164.685.065.066,445,800
Jan 19, 20214.464.704.464.614.613,057,600
Jan 18, 20214.504.594.364.414.412,537,000
Jan 15, 20214.814.844.634.644.644,451,900
Jan 14, 20214.815.034.814.904.905,011,900
Jan 13, 20214.934.994.784.824.822,977,000
Jan 12, 20214.915.014.794.904.906,478,300
Jan 11, 20214.905.094.814.854.854,637,700
Jan 08, 20214.955.144.834.944.943,853,400
Jan 07, 20214.784.914.724.864.863,683,400
Jan 06, 20214.774.844.674.704.703,619,300
Jan 05, 20214.524.864.514.704.704,688,100
Jan 04, 20214.434.564.384.444.442,494,900
Dec 31, 20204.584.614.434.454.451,693,000
Dec 30, 20204.544.684.524.604.601,778,100
Dec 29, 20204.674.714.474.544.541,572,000
Dec 24, 20204.634.664.524.634.63968,700
Dec 23, 20204.314.684.314.654.654,369,300
Dec 22, 20204.264.384.244.254.251,696,100
Dec 21, 20204.304.434.194.314.313,201,100
Dec 18, 20204.614.794.554.604.603,940,700
Dec 17, 20204.544.614.424.594.592,743,800
Dec 16, 20204.574.574.454.484.482,062,600
Dec 15, 20204.614.614.494.554.552,314,300
Dec 14, 20204.704.724.474.554.554,363,400
Dec 11, 20204.604.624.454.574.573,524,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...