UK markets open in 49 minutes

MEG Energy Corp. (MEG.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
31.78-0.15 (-0.47%)
At close: 04:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202431.6732.3131.2131.7831.781,301,200
16 Apr 202431.0532.0031.0331.9331.931,287,300
15 Apr 202431.5031.5030.7031.1431.142,033,900
12 Apr 202432.3832.6531.3031.4231.421,634,600
11 Apr 202433.3433.3531.5932.0032.002,079,800
10 Apr 202432.9733.7032.9733.4333.431,531,300
09 Apr 202433.0633.2932.7433.0133.01938,400
08 Apr 202433.0333.3532.9133.1533.151,256,300
05 Apr 202432.9533.4432.8333.2633.261,154,900
04 Apr 202432.6832.9232.0932.8532.851,864,400
03 Apr 202432.0932.4331.9732.3932.392,836,700
02 Apr 202431.9032.5031.7432.1032.101,968,100
01 Apr 202431.1931.5330.8631.4831.48942,400
28 Mar 202430.9531.2630.6831.1031.101,363,800
27 Mar 202430.5230.8930.3530.8530.851,504,800
26 Mar 202431.2931.2930.4430.6330.631,260,500
25 Mar 202430.8031.4430.7531.0431.041,155,100
22 Mar 202430.7631.0330.5130.6330.63959,100
21 Mar 202430.4130.8130.2530.7730.771,014,200
20 Mar 202430.2530.5130.1730.4530.451,240,000
19 Mar 202430.4931.1130.4830.5830.581,754,500
18 Mar 202430.2230.6430.0930.3530.351,644,900
15 Mar 202430.4430.6429.9630.1430.143,757,200
14 Mar 202429.9630.3929.7430.3530.352,873,500
13 Mar 202429.3529.9729.3329.8629.861,779,600
12 Mar 202428.9129.2028.7729.0329.03925,200
11 Mar 202428.8828.9128.1428.9028.902,535,400
08 Mar 202428.7129.3028.7128.9128.911,242,100
07 Mar 202428.6029.0428.5228.8528.851,436,300
06 Mar 202429.0029.2328.5128.6728.671,989,800
05 Mar 202428.4629.0028.1628.8228.823,315,400
04 Mar 202429.2629.4228.5628.6928.692,679,900
01 Mar 202429.4030.0028.1029.3429.343,845,000
29 Feb 202428.2029.1628.0329.0529.052,592,500
28 Feb 202428.0028.1927.7328.0928.091,551,600
27 Feb 202427.4028.0127.3727.8627.861,294,200
26 Feb 202426.8927.6726.8527.5227.521,178,900
23 Feb 202426.4927.1126.3227.0327.032,252,800
22 Feb 202426.4126.8426.1826.8326.831,886,200
21 Feb 202425.8426.4425.8426.2626.261,292,500
20 Feb 202425.8725.9025.5125.8025.801,079,800
16 Feb 202425.8225.9025.3725.8725.87912,400
15 Feb 202424.6925.8024.6925.6725.671,999,600
14 Feb 202424.4125.0724.4124.7024.701,823,600
13 Feb 202424.2024.6724.1124.4124.411,866,800
12 Feb 202423.8124.6123.8124.3424.341,987,400
09 Feb 202424.3024.6123.8023.9223.921,206,000
08 Feb 202423.7124.2623.7024.1924.195,969,700
07 Feb 202423.8124.1023.4423.6323.631,383,900
06 Feb 202423.9324.1523.7323.8723.87890,900
05 Feb 202424.0024.1123.6823.8323.831,959,600
02 Feb 202424.3024.5023.9024.1624.161,636,100
01 Feb 202425.6025.9024.4024.4724.471,889,200
31 Jan 202425.7525.8825.4025.4225.421,664,700
30 Jan 202424.7825.8524.4325.8125.812,011,000
29 Jan 202425.5425.7824.4024.5424.542,841,600
26 Jan 202425.6825.7925.0525.7525.751,373,300
25 Jan 202424.7625.7924.7625.6525.653,889,000
24 Jan 202424.2324.6624.1424.6424.642,468,200
23 Jan 202423.4123.9623.4123.8923.891,115,200
22 Jan 202423.3923.6623.1623.5823.58982,400
19 Jan 202423.5223.8023.3223.4223.421,333,000
18 Jan 202423.4823.6823.2423.5823.581,285,200
17 Jan 202423.5423.9123.3423.5823.581,420,200
16 Jan 202424.4524.7523.6823.8223.823,054,800
15 Jan 202423.7124.7223.6524.4624.461,296,800
12 Jan 202423.8024.0023.5323.7123.711,567,600
11 Jan 202423.3323.5323.0223.4223.422,152,500
10 Jan 202423.5523.6723.0523.1023.102,048,300
09 Jan 202424.3624.3623.3623.4123.412,106,700
08 Jan 202423.7224.1423.2724.1324.132,183,700
05 Jan 202424.4424.5824.1524.4624.462,847,800
04 Jan 202424.6724.7123.8224.0524.052,769,600
03 Jan 202423.5724.6023.5524.4724.471,711,400
02 Jan 202423.9524.2123.6623.7223.722,270,000
29 Dec 202323.7023.8523.4723.6723.671,307,900
28 Dec 202323.9324.1623.6023.6523.651,415,400
27 Dec 202324.0824.4723.9724.0824.081,485,000
22 Dec 202323.7724.1323.7223.7723.771,031,100
21 Dec 202323.6223.8923.4723.7323.731,324,300
20 Dec 202324.2424.5523.6423.6623.661,665,600
19 Dec 202323.6624.2323.6624.1924.191,521,500
18 Dec 202323.7324.0723.6323.6523.652,205,000
15 Dec 202324.3924.3923.2323.3723.374,567,100
14 Dec 202324.2924.7324.0024.2724.273,159,800
13 Dec 202322.8523.5622.7923.5623.562,020,500
12 Dec 202323.1623.4322.8923.0123.012,511,900
11 Dec 202323.8323.8523.2323.5823.582,251,700
08 Dec 202323.7324.2423.6523.8323.832,678,000
07 Dec 202323.8424.1223.5023.6323.632,932,800
06 Dec 202323.9424.7023.6023.6623.664,143,700
05 Dec 202325.0325.2024.3924.4324.432,998,400
04 Dec 202325.0325.5024.6925.0625.064,540,100
01 Dec 202325.6525.8425.3525.4825.482,447,300
30 Nov 202326.2226.7725.0225.6625.6618,112,700
29 Nov 202325.6425.9725.0425.7425.743,140,500
28 Nov 202325.4825.9825.1225.4625.463,371,500
27 Nov 202325.7626.0525.5225.6225.621,764,700
24 Nov 202325.7226.2225.6826.0126.01701,200
23 Nov 202325.6025.9925.5325.9725.97605,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...