Skip to main content

Meg Energy Corp (TSX: MEG )

25.45 +0.09 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 25.49 25.61 24.92 25.45 1,540,279 +0.09(+0.35%)
Oct 30, 2024 25.31 25.47 25.06 25.36 1,023,426 +0.28(+1.12%)
Oct 29, 2024 25.38 25.42 24.90 25.08 1,280,303 -0.35(-1.38%)
Oct 28, 2024 25.07 25.47 24.85 25.43 1,739,821 -0.64(-2.45%)
Oct 25, 2024 25.76 26.20 25.71 26.07 1,074,849 +0.45(+1.76%)
Oct 24, 2024 25.67 25.83 25.35 25.62 1,056,233 -0.05(-0.19%)
Oct 23, 2024 26.23 26.23 25.55 25.67 1,542,828 -0.61(-2.32%)
Oct 22, 2024 25.98 26.31 25.78 26.28 1,795,074 +0.36(+1.39%)
Oct 21, 2024 26.00 26.22 25.75 25.92 1,174,996 +0.26(+1.01%)
Oct 18, 2024 26.18 26.20 25.25 25.66 1,653,138 -0.62(-2.36%)
Oct 17, 2024 26.14 26.39 26.08 26.28 1,380,197 +0.11(+0.42%)
Oct 16, 2024 26.40 26.61 25.94 26.17 1,951,687 -0.22(-0.83%)
Oct 15, 2024 26.76 26.82 25.86 26.39 2,496,429 -1.45(-5.21%)
Oct 11, 2024 27.84 0 -0.18(-0.64%)
Oct 10, 2024 27.40 28.19 27.30 28.02 1,636,071 +0.72(+2.64%)
Oct 09, 2024 27.24 27.34 26.92 27.30 1,765,974 -0.20(-0.73%)
Oct 08, 2024 27.47 27.61 27.11 27.50 1,434,250 -0.60(-2.14%)
Oct 07, 2024 27.84 28.37 27.73 28.10 2,029,697 +0.41(+1.48%)
Oct 04, 2024 27.80 27.97 27.49 27.69 1,710,893 +0.10(+0.36%)
Oct 03, 2024 26.54 27.68 26.39 27.59 2,397,982 +1.17(+4.43%)
Oct 02, 2024 26.79 26.94 26.17 26.42 1,395,887 +0.05(+0.19%)
Oct 01, 2024 25.15 26.99 25.15 26.37 2,930,766 +0.96(+3.78%)
Sep 30, 2024 24.85 25.60 24.83 25.41 1,654,343 +0.50(+2.01%)
Sep 27, 2024 24.50 24.97 24.47 24.91 1,302,244 +0.55(+2.26%)
Sep 26, 2024 25.12 25.25 24.34 24.36 2,603,757 -1.34(-5.21%)
Sep 25, 2024 26.00 26.15 25.38 25.70 2,580,959 -0.31(-1.19%)
Sep 24, 2024 26.28 26.37 25.94 26.01 1,536,300 +0.33(+1.29%)
Sep 23, 2024 25.64 26.22 25.48 25.68 1,002,253 -0.03(-0.12%)
Sep 20, 2024 25.59 25.84 25.40 25.71 2,599,242 +0.05(+0.19%)
Sep 19, 2024 25.50 25.79 25.35 25.66 1,436,320 +0.57(+2.27%)
Sep 18, 2024 24.82 25.41 24.72 25.09 2,370,047 +0.18(+0.72%)
Sep 17, 2024 24.65 24.96 24.46 24.91 1,988,007 +0.27(+1.10%)
Sep 16, 2024 24.47 24.78 24.24 24.64 1,887,143 +0.35(+1.44%)
Sep 13, 2024 24.09 24.71 24.09 24.29 2,725,820 +0.39(+1.63%)
Sep 12, 2024 23.64 24.12 23.64 23.90 2,800,916 +0.45(+1.92%)
Sep 11, 2024 23.85 23.91 23.22 23.45 2,751,590 -0.13(-0.55%)
Sep 10, 2024 24.09 24.09 23.41 23.58 1,822,089 -0.49(-2.04%)
Sep 09, 2024 24.44 24.52 24.00 24.07 1,318,726 -0.20(-0.82%)
Sep 06, 2024 24.86 25.13 24.25 24.27 1,624,319 -0.59(-2.37%)
Sep 05, 2024 25.35 25.50 24.81 24.86 1,472,980 -0.20(-0.80%)
Sep 04, 2024 25.50 25.80 25.00 25.06 2,195,578 -0.44(-1.73%)
Sep 03, 2024 26.36 26.43 25.45 25.50 2,167,699 -1.34(-4.99%)
Aug 30, 2024 26.84 0 -0.34(-1.25%)
Aug 29, 2024 27.00 27.36 27.00 27.18 801,999 +0.35(+1.30%)
Aug 28, 2024 26.99 27.05 26.60 26.83 807,047 -0.24(-0.89%)
Aug 27, 2024 27.67 27.70 26.98 27.07 1,132,781 -0.82(-2.94%)
Aug 26, 2024 27.96 28.37 27.76 27.89 897,572 +0.42(+1.53%)
Aug 23, 2024 27.29 27.51 27.16 27.47 624,485 +0.32(+1.18%)
Aug 22, 2024 26.94 27.39 26.94 27.15 1,311,087 +0.23(+0.85%)
Aug 21, 2024 27.10 27.28 26.87 26.92 752,813 -0.07(-0.26%)
Aug 20, 2024 27.57 27.57 26.73 26.99 894,316 -0.58(-2.10%)
Aug 19, 2024 27.96 28.21 27.51 27.57 703,206 -0.37(-1.32%)
Aug 16, 2024 27.85 28.30 27.70 27.94 845,841 -0.43(-1.52%)
Aug 15, 2024 27.99 28.60 27.98 28.37 587,738 +0.50(+1.79%)
Aug 14, 2024 27.62 27.97 27.59 27.87 803,225 +0.21(+0.76%)
Aug 13, 2024 27.65 27.75 27.14 27.66 1,565,974 -0.15(-0.54%)
Aug 12, 2024 27.03 28.03 27.00 27.81 1,161,875 +0.94(+3.50%)
Aug 09, 2024 26.56 26.99 26.52 26.87 941,975 +0.42(+1.59%)
Aug 08, 2024 26.40 26.70 26.31 26.45 1,748,178 +0.11(+0.42%)
Aug 07, 2024 27.05 27.23 26.24 26.34 1,061,596 -0.13(-0.49%)
Aug 06, 2024 25.69 26.70 25.57 26.47 1,742,888 +0.14(+0.53%)
Aug 02, 2024 26.33 0 -1.58(-5.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.