UK markets open in 7 hours 31 minutes

MEG Energy Corp. (MEG.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
9.33+0.68 (+7.86%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20218.739.608.739.339.334,182,612
18 Jun 20218.448.948.408.658.652,620,100
17 Jun 20219.049.048.478.638.632,394,200
16 Jun 20219.169.319.029.039.032,430,900
15 Jun 20218.859.278.769.219.212,611,200
14 Jun 20218.929.048.718.728.721,866,100
11 Jun 20218.748.848.618.808.801,583,900
10 Jun 20218.778.798.478.738.732,574,900
09 Jun 20218.598.668.378.648.642,286,300
08 Jun 20218.658.758.528.548.542,082,000
07 Jun 20218.888.978.598.708.702,266,800
04 Jun 20218.828.958.728.878.871,856,900
03 Jun 20218.758.908.628.728.721,820,100
02 Jun 20218.698.908.608.738.733,198,500
01 Jun 20218.728.938.408.628.623,086,300
31 May 20218.158.438.118.398.391,254,100
28 May 20217.808.177.808.028.022,403,300
27 May 20217.657.837.627.727.721,861,600
26 May 20217.367.657.357.607.601,320,000
25 May 20217.547.557.277.387.381,611,400
21 May 20217.577.637.377.397.391,598,600
20 May 20217.547.577.387.447.441,647,100
19 May 20217.467.637.387.607.601,921,500
18 May 20217.667.777.537.687.682,121,400
17 May 20217.247.717.237.657.655,341,900
14 May 20216.917.336.847.257.253,839,100
13 May 20217.027.156.576.766.763,344,200
12 May 20217.167.347.057.187.182,892,800
11 May 20216.847.096.627.077.073,405,500
10 May 20217.257.346.967.007.002,252,600
07 May 20217.107.317.027.197.191,314,100
06 May 20217.327.327.017.227.221,893,400
05 May 20217.287.507.197.317.312,656,900
04 May 20217.387.386.927.157.153,559,200
03 May 20216.907.336.777.297.292,848,900
30 Apr 20216.946.986.706.796.792,679,700
29 Apr 20217.157.296.857.077.072,853,400
28 Apr 20216.486.926.456.896.893,892,400
27 Apr 20216.496.626.336.436.431,970,300
26 Apr 20216.396.546.346.496.491,183,700
23 Apr 20216.376.516.256.456.451,487,900
22 Apr 20216.356.416.216.376.371,437,500
21 Apr 20216.156.476.086.316.311,575,900
20 Apr 20216.556.616.136.286.282,178,600
19 Apr 20216.586.726.576.596.59890,700
16 Apr 20216.806.806.626.656.65718,500
15 Apr 20216.876.926.656.756.751,697,800
14 Apr 20216.356.926.356.846.843,655,700
13 Apr 20216.336.396.136.226.221,968,300
12 Apr 20216.626.626.316.326.321,234,400
09 Apr 20216.606.676.486.506.501,432,800
08 Apr 20216.706.746.536.636.631,372,300
07 Apr 20216.766.906.666.756.752,313,600
06 Apr 20216.636.856.576.766.762,521,200
05 Apr 20216.626.696.446.546.542,093,800
01 Apr 20216.626.786.406.646.645,154,300
31 Mar 20216.476.646.376.526.521,978,700
30 Mar 20216.506.626.386.536.531,249,100
29 Mar 20216.726.766.526.576.572,013,000
26 Mar 20216.556.846.536.766.763,132,700
25 Mar 20216.316.386.046.366.363,050,600
24 Mar 20216.486.786.336.526.524,259,700
23 Mar 20216.556.556.116.206.204,137,400
22 Mar 20216.826.936.676.756.751,523,400
19 Mar 20216.747.036.606.826.823,691,000
18 Mar 20217.147.226.676.716.712,424,400
17 Mar 20216.937.376.937.287.282,559,600
16 Mar 20217.257.276.956.966.962,732,700
15 Mar 20217.517.547.257.357.351,742,200
12 Mar 20217.517.637.487.547.541,388,700
11 Mar 20217.797.797.507.587.582,929,500
10 Mar 20217.387.737.377.647.642,307,400
09 Mar 20217.457.587.287.407.401,924,600
08 Mar 20217.907.907.457.537.532,288,300
05 Mar 20217.858.107.617.797.793,479,600
04 Mar 20217.007.526.727.477.475,754,300
03 Mar 20216.646.856.566.806.802,355,200
02 Mar 20216.406.646.356.546.542,259,100
01 Mar 20216.686.826.366.436.432,171,200
26 Feb 20216.556.686.286.576.572,969,200
25 Feb 20217.057.066.676.756.752,651,400
24 Feb 20216.727.276.566.996.995,030,000
23 Feb 20216.616.716.196.626.622,468,200
22 Feb 20215.956.755.936.676.675,958,200
19 Feb 20215.785.915.735.885.881,704,100
18 Feb 20215.975.975.765.775.774,198,700
17 Feb 20215.925.965.695.955.953,811,100
16 Feb 20215.795.975.685.905.906,022,900
12 Feb 20215.405.655.335.615.613,770,500
11 Feb 20215.705.705.445.475.472,489,500
10 Feb 20215.755.825.625.655.652,854,900
09 Feb 20215.845.895.655.765.763,085,100
08 Feb 20215.655.855.645.845.844,112,600
05 Feb 20215.575.665.435.565.566,145,700
04 Feb 20215.235.635.125.435.436,454,600
03 Feb 20214.635.194.635.185.187,012,800
02 Feb 20214.814.814.474.604.604,726,200
01 Feb 20214.364.674.304.574.573,940,400
29 Jan 20214.344.464.224.264.262,649,300
28 Jan 20214.414.544.284.324.323,334,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...