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 (%)
May 31, 2024 29.73 29.90 29.30 29.59 2,050,095 -0.05(-0.17%)
May 30, 2024 29.60 29.88 29.46 29.64 1,312,661 -0.11(-0.37%)
May 29, 2024 30.25 30.54 29.40 29.75 1,683,530 -0.60(-1.98%)
May 28, 2024 29.81 30.49 29.75 30.35 1,279,478 +0.79(+2.67%)
May 27, 2024 29.60 29.72 29.26 29.56 434,451 +0.04(+0.14%)
May 24, 2024 29.32 29.71 29.18 29.52 1,529,461 +0.32(+1.10%)
May 23, 2024 29.62 29.80 29.15 29.20 1,232,577 -0.21(-0.71%)
May 22, 2024 29.85 29.85 29.22 29.41 2,585,118 -0.64(-2.13%)
May 21, 2024 30.14 30.49 29.70 30.05 1,566,933 -0.47(-1.54%)
May 17, 2024 30.52 0 +0.23(+0.76%)
May 16, 2024 30.78 30.88 30.12 30.29 1,069,155 -0.35(-1.14%)
May 15, 2024 30.75 30.80 30.01 30.64 1,512,879 -0.21(-0.68%)
May 14, 2024 30.85 31.18 30.60 30.85 1,095,932 -0.09(-0.29%)
May 13, 2024 31.10 31.36 30.72 30.94 1,745,499 -0.06(-0.19%)
May 10, 2024 31.64 31.71 30.71 31.00 2,169,235 -0.56(-1.77%)
May 09, 2024 31.74 32.10 31.45 31.56 2,310,825 -0.18(-0.57%)
May 08, 2024 31.35 31.83 31.17 31.74 1,416,687 +0.15(+0.47%)
May 07, 2024 30.99 31.75 30.80 31.59 1,407,596 +0.03(+0.10%)
May 06, 2024 30.96 32.00 30.96 31.56 2,375,793 +0.79(+2.57%)
May 03, 2024 30.86 31.05 30.42 30.77 2,237,138 -0.03(-0.10%)
May 02, 2024 30.65 30.85 30.40 30.80 1,128,196 +0.60(+1.99%)
May 01, 2024 31.18 31.28 30.17 30.20 1,449,864 -1.11(-3.55%)
Apr 30, 2024 32.36 32.49 31.28 31.31 1,570,309 -1.22(-3.75%)
Apr 29, 2024 32.15 32.53 31.97 32.53 1,020,012 +0.31(+0.96%)
Apr 26, 2024 32.30 32.51 32.00 32.22 836,780 -0.06(-0.19%)
Apr 25, 2024 31.56 32.46 31.38 32.28 1,596,047 +0.71(+2.25%)
Apr 24, 2024 31.68 32.05 31.40 31.57 755,284 -0.13(-0.41%)
Apr 23, 2024 31.15 31.81 31.14 31.70 979,851 +0.46(+1.47%)
Apr 22, 2024 31.05 31.42 30.69 31.24 1,606,365 +0.08(+0.26%)
Apr 19, 2024 31.39 31.75 31.09 31.16 1,662,205 -0.11(-0.35%)
Apr 18, 2024 31.85 32.14 31.13 31.27 974,459 -0.51(-1.60%)
Apr 17, 2024 31.67 32.30 31.21 31.78 1,301,237 -0.15(-0.47%)
Apr 16, 2024 31.05 32.00 31.03 31.93 1,287,256 +0.79(+2.54%)
Apr 15, 2024 31.50 31.50 30.70 31.14 2,033,880 -0.28(-0.89%)
Apr 12, 2024 32.38 32.65 31.30 31.42 1,634,615 -0.58(-1.81%)
Apr 11, 2024 33.34 33.35 31.59 32.00 2,079,772 -1.43(-4.28%)
Apr 10, 2024 32.97 33.70 32.97 33.43 1,531,328 +0.42(+1.27%)
Apr 09, 2024 33.06 33.29 32.74 33.01 938,437 -0.14(-0.42%)
Apr 08, 2024 33.03 33.35 32.91 33.15 1,256,264 -0.11(-0.33%)
Apr 05, 2024 32.95 33.44 32.83 33.26 1,154,879 +0.41(+1.25%)
Apr 04, 2024 32.68 32.92 32.09 32.85 1,864,379 +0.46(+1.42%)
Apr 03, 2024 32.09 32.43 31.97 32.39 2,836,738 +0.29(+0.90%)
Apr 02, 2024 31.90 32.50 31.74 32.10 1,968,127 +0.62(+1.97%)
Apr 01, 2024 31.19 31.53 30.86 31.48 942,441 +0.38(+1.22%)
Mar 28, 2024 31.10 0 +0.25(+0.81%)
Mar 27, 2024 30.52 30.89 30.35 30.85 1,504,775 +0.22(+0.72%)
Mar 26, 2024 31.29 31.29 30.44 30.63 1,260,467 -0.41(-1.32%)
Mar 25, 2024 30.80 31.44 30.75 31.04 1,155,075 +0.41(+1.34%)
Mar 22, 2024 30.76 31.03 30.51 30.63 959,129 -0.14(-0.45%)
Mar 21, 2024 30.41 30.81 30.25 30.77 1,014,168 +0.32(+1.05%)
Mar 20, 2024 30.25 30.51 30.17 30.45 1,239,998 -0.13(-0.43%)
Mar 19, 2024 30.49 31.11 30.48 30.58 1,754,535 +0.23(+0.76%)
Mar 18, 2024 30.22 30.63 30.09 30.35 1,645,026 +0.21(+0.70%)
Mar 15, 2024 30.44 30.64 29.96 30.14 3,757,176 -0.21(-0.69%)
Mar 14, 2024 29.96 30.39 29.74 30.35 2,873,530 +0.49(+1.64%)
Mar 13, 2024 29.35 29.97 29.33 29.86 1,779,611 +0.83(+2.86%)
Mar 12, 2024 28.91 29.20 28.77 29.03 925,271 +0.13(+0.45%)
Mar 11, 2024 28.88 28.91 28.14 28.90 2,535,394 -0.01(-0.03%)
Mar 08, 2024 28.71 29.30 28.71 28.91 1,242,146 +0.06(+0.21%)
Mar 07, 2024 28.60 29.04 28.52 28.85 1,436,284 +0.18(+0.63%)
Mar 06, 2024 29.00 29.23 28.51 28.67 1,989,838 -0.15(-0.52%)
Mar 05, 2024 28.46 29.00 28.16 28.82 3,315,420 +0.13(+0.45%)
Mar 04, 2024 29.26 29.42 28.56 28.69 2,679,861 -0.65(-2.22%)
Mar 01, 2024 29.40 30.00 28.10 29.34 3,845,153 +0.29(+1.00%)
Feb 29, 2024 28.20 29.16 28.03 29.05 2,592,454 +0.96(+3.42%)
Feb 28, 2024 28.00 28.19 27.73 28.09 1,551,641 +0.23(+0.83%)
Feb 27, 2024 27.40 28.01 27.37 27.86 1,294,246 +0.34(+1.24%)
Feb 26, 2024 26.89 27.67 26.85 27.52 1,178,912 +0.49(+1.81%)
Feb 23, 2024 26.49 27.11 26.32 27.03 2,252,751 +0.20(+0.75%)
Feb 22, 2024 26.41 26.84 26.18 26.83 1,886,239 +0.57(+2.17%)
Feb 21, 2024 25.84 26.44 25.84 26.26 1,292,492 +0.46(+1.78%)
Feb 20, 2024 25.87 25.90 25.51 25.80 1,079,801 -0.07(-0.27%)
Feb 16, 2024 25.87 0 +0.20(+0.78%)
Feb 15, 2024 24.69 25.80 24.69 25.67 1,999,566 +0.97(+3.93%)
Feb 14, 2024 24.41 25.07 24.41 24.70 1,823,638 +0.29(+1.19%)
Feb 13, 2024 24.20 24.67 24.11 24.41 1,866,840 +0.07(+0.29%)
Feb 12, 2024 23.81 24.61 23.81 24.34 1,987,363 +0.42(+1.76%)
Feb 09, 2024 24.30 24.61 23.80 23.92 1,205,966 -0.27(-1.12%)
Feb 08, 2024 23.71 24.26 23.70 24.19 5,969,726 +0.56(+2.37%)
Feb 07, 2024 23.81 24.10 23.44 23.63 1,383,854 -0.24(-1.01%)
Feb 06, 2024 23.93 24.15 23.73 23.87 890,922 +0.04(+0.17%)
Feb 05, 2024 24.00 24.11 23.68 23.83 1,959,602 -0.33(-1.37%)
Feb 02, 2024 24.30 24.50 23.90 24.16 1,636,149 -0.31(-1.27%)
Feb 01, 2024 25.60 25.90 24.40 24.47 1,889,214 -0.95(-3.74%)
Jan 31, 2024 25.75 25.88 25.40 25.42 1,664,713 -0.39(-1.51%)
Jan 30, 2024 24.78 25.85 24.43 25.81 2,010,964 +1.27(+5.18%)
Jan 29, 2024 25.54 25.78 24.40 24.54 2,841,588 -1.21(-4.70%)
Jan 26, 2024 25.68 25.79 25.05 25.75 1,373,258 +0.10(+0.39%)
Jan 25, 2024 24.76 25.79 24.76 25.65 3,888,950 +1.01(+4.10%)
Jan 24, 2024 24.23 24.66 24.14 24.64 2,468,200 +0.75(+3.14%)
Jan 23, 2024 23.41 23.95 23.41 23.89 1,115,243 +0.31(+1.31%)
Jan 22, 2024 23.39 23.66 23.16 23.58 982,416 +0.16(+0.68%)
Jan 19, 2024 23.52 23.80 23.32 23.42 1,333,047 -0.16(-0.68%)
Jan 18, 2024 23.48 23.68 23.24 23.58 1,285,186 +0.00(+0.00%)
Jan 17, 2024 23.54 23.91 23.34 23.58 1,420,164 -0.24(-1.01%)
Jan 16, 2024 24.45 24.75 23.68 23.82 3,054,810 -0.64(-2.62%)
Jan 15, 2024 23.71 24.72 23.65 24.46 1,296,830 +0.75(+3.16%)
Jan 12, 2024 23.80 24.00 23.53 23.71 1,567,634 +0.29(+1.24%)
Jan 11, 2024 23.33 23.53 23.02 23.42 2,152,545 +0.32(+1.39%)
Jan 10, 2024 23.55 23.67 23.05 23.10 2,048,332 -0.31(-1.32%)
Jan 09, 2024 24.36 24.36 23.36 23.41 2,106,697 -0.72(-2.98%)
Jan 08, 2024 23.72 24.14 23.27 24.13 2,183,693 -0.33(-1.35%)
Jan 05, 2024 24.44 24.58 24.15 24.46 2,847,828 +0.41(+1.70%)
Jan 04, 2024 24.67 24.71 23.82 24.05 2,769,632 -0.42(-1.72%)
Jan 03, 2024 23.57 24.60 23.55 24.47 1,710,675 +0.75(+3.16%)
Jan 02, 2024 23.95 24.21 23.66 23.72 2,269,951 +0.05(+0.21%)
Dec 29, 2023 23.67 0 +0.02(+0.08%)
Dec 28, 2023 23.93 24.16 23.60 23.65 1,415,430 -0.43(-1.79%)
Dec 27, 2023 24.08 24.47 23.97 24.08 1,485,015 +0.31(+1.30%)
Dec 22, 2023 23.77 0 +0.04(+0.17%)
Dec 21, 2023 23.62 23.89 23.47 23.73 1,324,305 +0.07(+0.30%)
Dec 20, 2023 24.24 24.55 23.64 23.66 1,665,586 -0.53(-2.19%)
Dec 19, 2023 23.66 24.23 23.66 24.19 1,521,460 +0.54(+2.28%)
Dec 18, 2023 23.73 24.07 23.63 23.65 2,205,007 +0.28(+1.20%)
Dec 15, 2023 24.39 24.39 23.23 23.37 4,567,058 -0.90(-3.71%)
Dec 14, 2023 24.29 24.73 24.00 24.27 3,159,832 +0.71(+3.01%)
Dec 13, 2023 22.85 23.56 22.79 23.56 2,020,522 +0.55(+2.39%)
Dec 12, 2023 23.16 23.43 22.89 23.01 2,511,941 -0.57(-2.42%)
Dec 11, 2023 23.83 23.85 23.23 23.58 2,251,675 -0.25(-1.05%)
Dec 08, 2023 23.73 24.24 23.65 23.83 2,677,964 +0.20(+0.85%)
Dec 07, 2023 23.84 24.12 23.50 23.63 2,932,833 -0.03(-0.13%)
Dec 06, 2023 23.94 24.70 23.60 23.66 4,143,676 -0.77(-3.15%)
Dec 05, 2023 25.03 25.20 24.39 24.43 2,998,413 -0.63(-2.51%)
Dec 04, 2023 25.03 25.50 24.69 25.06 4,540,101 -0.42(-1.65%)
Dec 01, 2023 25.65 25.84 25.35 25.48 2,447,266 -0.18(-0.70%)
Nov 30, 2023 26.22 26.77 25.02 25.66 18,112,748 -0.08(-0.31%)
Nov 29, 2023 25.64 25.97 25.04 25.74 3,140,536 +0.28(+1.10%)
Nov 28, 2023 25.48 25.98 25.12 25.46 3,371,454 -0.16(-0.62%)
Nov 27, 2023 25.76 26.05 25.52 25.62 1,764,650 -0.39(-1.50%)
Nov 24, 2023 25.72 26.22 25.68 26.01 701,238 +0.04(+0.15%)
Nov 23, 2023 25.60 25.99 25.53 25.97 605,814 +0.22(+0.85%)
Nov 22, 2023 25.87 26.28 25.72 25.75 2,293,008 -0.89(-3.34%)
Nov 21, 2023 26.72 26.91 26.40 26.64 2,055,135 -0.15(-0.56%)
Nov 20, 2023 26.80 27.09 26.57 26.79 1,569,688 +0.28(+1.06%)
Nov 17, 2023 25.85 26.87 25.68 26.51 1,635,817 +0.98(+3.84%)
Nov 16, 2023 26.28 26.38 25.20 25.53 3,089,582 -1.21(-4.53%)
Nov 15, 2023 26.52 27.13 26.15 26.74 1,899,151 -0.19(-0.71%)
Nov 14, 2023 27.14 27.33 26.69 26.93 1,833,171 -0.11(-0.41%)
Nov 13, 2023 26.56 27.07 26.37 27.04 2,037,052 +0.70(+2.66%)
Nov 10, 2023 25.87 26.35 25.68 26.34 1,570,443 +0.80(+3.13%)
Nov 09, 2023 25.15 26.10 24.90 25.54 3,158,348 +0.66(+2.65%)
Nov 08, 2023 25.73 25.91 24.58 24.88 3,425,022 -0.97(-3.75%)
Nov 07, 2023 25.66 26.05 25.40 25.85 3,118,202 -0.82(-3.07%)
Nov 06, 2023 27.14 27.27 26.62 26.67 1,791,370 -0.20(-0.74%)
Nov 03, 2023 28.02 28.18 26.68 26.87 2,726,815 -1.25(-4.45%)
Nov 02, 2023 27.44 28.24 27.42 28.12 1,403,165 +0.74(+2.70%)
Nov 01, 2023 27.60 27.75 27.21 27.38 1,574,422 -0.02(-0.07%)
Oct 31, 2023 27.48 27.64 27.18 27.40 1,295,029 +0.04(+0.15%)
Oct 30, 2023 27.58 28.00 27.02 27.36 1,092,187 -0.25(-0.91%)
Oct 27, 2023 27.86 27.95 27.03 27.61 1,762,084 -0.16(-0.58%)
Oct 26, 2023 27.18 27.85 26.90 27.77 2,027,149 +0.25(+0.91%)
Oct 25, 2023 27.17 27.62 27.02 27.52 2,080,690 +0.51(+1.89%)
Oct 24, 2023 27.32 27.32 26.51 27.01 3,224,220 -0.19(-0.70%)
Oct 23, 2023 27.60 27.71 27.13 27.20 2,217,142 -0.68(-2.44%)
Oct 20, 2023 28.00 28.21 27.73 27.88 1,520,556 -0.20(-0.71%)
Oct 19, 2023 27.73 28.42 27.59 28.08 2,187,406 +0.16(+0.57%)
Oct 18, 2023 28.05 28.16 27.69 27.92 1,708,373 +0.11(+0.40%)
Oct 17, 2023 27.17 28.06 27.17 27.81 2,770,200 +0.52(+1.91%)
Oct 16, 2023 27.26 27.36 26.68 27.29 2,131,443 +0.15(+0.55%)
Oct 13, 2023 26.95 27.25 26.56 27.14 3,332,915 +0.70(+2.65%)
Oct 12, 2023 26.65 26.85 26.18 26.44 1,591,099 +0.06(+0.23%)
Oct 11, 2023 26.21 26.52 25.85 26.38 2,245,137 -0.01(-0.04%)
Oct 10, 2023 26.50 26.79 25.99 26.39 1,951,318 +1.36(+5.43%)
Oct 06, 2023 25.03 0 +0.57(+2.33%)
Oct 05, 2023 23.99 24.51 23.80 24.46 2,229,974 +0.14(+0.58%)
Oct 04, 2023 24.97 25.00 24.27 24.32 2,445,343 -1.18(-4.63%)
Oct 03, 2023 25.67 25.76 25.31 25.50 2,480,190 -0.25(-0.97%)
Oct 02, 2023 26.47 26.59 25.63 25.75 2,116,054 -0.68(-2.57%)
Sep 29, 2023 26.40 26.71 26.26 26.43 1,606,707 +0.08(+0.30%)
Sep 28, 2023 26.52 26.90 26.27 26.35 1,852,607 -0.30(-1.13%)
Sep 27, 2023 26.15 26.85 26.10 26.65 2,548,552 +0.95(+3.70%)
Sep 26, 2023 24.47 25.90 24.47 25.70 3,932,695 +1.01(+4.09%)
Sep 25, 2023 24.33 24.75 24.45 24.69 1,768,319 +0.28(+1.15%)
Sep 22, 2023 24.86 24.96 24.29 24.41 1,773,934 -0.19(-0.77%)
Sep 21, 2023 25.10 25.22 24.53 24.60 1,382,476 -0.37(-1.48%)
Sep 20, 2023 25.49 25.98 24.95 24.97 1,577,287 -0.73(-2.84%)
Sep 19, 2023 26.10 26.16 25.23 25.70 1,351,507 -0.17(-0.66%)
Sep 18, 2023 26.39 26.39 25.80 25.87 1,462,209 -0.24(-0.92%)
Sep 15, 2023 25.98 26.34 25.88 26.11 2,784,913 -0.07(-0.27%)
Sep 14, 2023 25.73 26.23 25.71 26.18 1,372,781 +0.80(+3.15%)
Sep 13, 2023 25.50 25.79 25.12 25.38 1,516,641 -0.09(-0.35%)
Sep 12, 2023 25.49 25.88 25.30 25.47 1,163,296 +0.22(+0.87%)
Sep 11, 2023 26.00 26.00 25.18 25.25 1,661,843 -0.04(-0.16%)
Sep 08, 2023 25.62 25.92 25.25 25.29 1,316,807 -0.31(-1.21%)
Sep 07, 2023 25.60 25.98 25.49 25.60 1,079,908 -0.16(-0.62%)
Sep 06, 2023 25.44 25.93 25.40 25.76 1,429,897 +0.33(+1.30%)
Sep 05, 2023 25.79 26.13 25.35 25.43 1,717,291 -0.10(-0.39%)
Sep 01, 2023 25.53 0 +1.36(+5.63%)
Aug 31, 2023 24.22 24.45 24.12 24.17 1,840,889 +0.20(+0.83%)
Aug 30, 2023 23.94 24.06 23.83 23.97 731,843 +0.17(+0.71%)
Aug 29, 2023 23.55 23.84 23.33 23.80 1,017,338 +0.37(+1.58%)
Aug 28, 2023 23.25 23.60 23.25 23.43 738,943 +0.28(+1.21%)
Aug 25, 2023 22.93 23.28 22.82 23.15 1,750,002 +0.48(+2.12%)
Aug 24, 2023 23.47 23.59 22.59 22.67 2,798,760 -0.96(-4.06%)
Aug 23, 2023 23.89 24.31 23.38 23.63 2,108,651 -0.60(-2.48%)
Aug 22, 2023 24.00 24.39 23.91 24.23 750,427 +0.15(+0.62%)
Aug 21, 2023 24.40 24.57 24.04 24.08 837,209 -0.13(-0.54%)
Aug 18, 2023 23.92 24.21 23.85 24.21 936,013 +0.13(+0.54%)
Aug 17, 2023 23.87 24.27 23.79 24.08 1,240,514 +0.48(+2.03%)
Aug 16, 2023 23.43 23.97 23.42 23.60 1,098,627 +0.16(+0.68%)
Aug 15, 2023 23.76 23.94 23.43 23.44 1,217,557 -0.53(-2.21%)
Aug 14, 2023 23.93 24.06 23.63 23.97 1,093,278 -0.07(-0.29%)
Aug 11, 2023 23.81 24.35 23.78 24.04 1,248,449 +0.14(+0.59%)
Aug 10, 2023 24.19 24.41 23.82 23.90 1,705,427 -0.25(-1.04%)
Aug 09, 2023 24.50 24.59 24.06 24.15 1,464,153 -0.12(-0.49%)
Aug 08, 2023 23.69 24.31 23.40 24.27 3,272,484 +0.23(+0.96%)
Aug 04, 2023 24.04 0 -0.34(-1.39%)
Aug 03, 2023 23.65 24.41 23.42 24.38 1,543,919 +0.77(+3.26%)
Aug 02, 2023 23.74 23.75 23.10 23.61 1,353,122 -0.21(-0.88%)
Aug 01, 2023 23.32 23.90 23.22 23.82 1,827,411 +0.31(+1.32%)
Jul 31, 2023 24.05 24.17 23.39 23.51 2,194,403 -0.51(-2.12%)
Jul 28, 2023 23.38 24.10 23.15 24.02 2,793,345 +0.67(+2.87%)
Jul 27, 2023 23.92 24.01 23.29 23.35 1,672,345 -0.44(-1.85%)
Jul 26, 2023 23.55 23.94 23.55 23.79 743,217 +0.02(+0.08%)
Jul 25, 2023 23.45 23.97 23.28 23.77 1,289,330 +0.30(+1.28%)
Jul 24, 2023 23.47 23.71 23.36 23.47 1,230,906 +0.22(+0.95%)
Jul 21, 2023 23.03 23.28 22.91 23.25 1,130,488 +0.33(+1.44%)
Jul 20, 2023 23.62 23.90 22.89 22.92 1,806,884 -0.51(-2.18%)
Jul 19, 2023 23.44 23.71 23.25 23.43 1,927,666 +0.11(+0.47%)
Jul 18, 2023 22.46 23.52 22.46 23.32 3,448,220 +0.86(+3.83%)
Jul 17, 2023 22.78 22.89 22.44 22.46 1,358,048 -0.46(-2.01%)
Jul 14, 2023 23.55 23.67 22.91 22.92 1,512,306 -0.67(-2.84%)
Jul 13, 2023 23.49 23.64 23.16 23.59 1,642,999 +0.06(+0.25%)
Jul 12, 2023 23.53 23.74 23.32 23.53 1,634,970 +0.24(+1.03%)
Jul 11, 2023 22.86 23.39 22.81 23.29 2,655,531 +0.58(+2.55%)
Jul 10, 2023 22.33 22.78 22.24 22.71 1,697,576 +0.30(+1.34%)
Jul 07, 2023 21.20 22.44 21.20 22.41 1,938,357 +1.09(+5.11%)
Jul 06, 2023 21.39 21.71 21.01 21.32 2,022,402 -0.29(-1.34%)
Jul 05, 2023 21.59 21.62 21.29 21.61 1,595,933 +0.20(+0.93%)
Jul 04, 2023 21.19 21.49 21.15 21.41 459,130 +0.41(+1.95%)
Jun 30, 2023 21.00 0 +0.36(+1.74%)
Jun 29, 2023 20.29 20.70 20.20 20.64 1,511,704 +0.41(+2.03%)
Jun 28, 2023 20.12 20.34 19.75 20.23 1,492,998 +0.17(+0.85%)
Jun 27, 2023 20.19 20.25 19.88 20.06 947,525 -0.24(-1.18%)
Jun 26, 2023 19.81 20.39 19.72 20.30 1,750,472 +0.48(+2.42%)
Jun 23, 2023 19.50 19.90 19.41 19.82 2,120,806 -0.31(-1.54%)
Jun 22, 2023 20.30 20.40 19.99 20.13 3,851,939 -0.56(-2.71%)
Jun 21, 2023 20.38 20.97 20.27 20.69 2,232,147 +0.33(+1.62%)
Jun 20, 2023 20.39 20.48 19.90 20.36 2,299,737 -0.18(-0.88%)
Jun 19, 2023 20.35 20.54 20.18 20.54 400,813 +0.10(+0.49%)
Jun 16, 2023 20.50 20.50 20.20 20.44 1,993,807 -0.02(-0.10%)
Jun 15, 2023 20.26 20.82 20.16 20.46 1,072,439 +0.20(+0.99%)
Jun 14, 2023 20.85 20.93 20.12 20.26 1,436,597 -0.32(-1.55%)
Jun 13, 2023 21.10 21.37 20.52 20.58 2,240,459 -0.09(-0.44%)
Jun 12, 2023 20.95 21.07 20.51 20.67 1,911,701 -0.73(-3.41%)
Jun 09, 2023 21.65 21.79 21.30 21.40 1,335,755 -0.22(-1.02%)
Jun 08, 2023 21.97 22.05 21.19 21.62 1,946,723 -0.35(-1.59%)
Jun 07, 2023 22.05 22.47 21.79 21.97 3,322,714 +0.05(+0.23%)
Jun 06, 2023 21.38 21.98 21.31 21.92 2,368,691 +0.16(+0.74%)
Jun 05, 2023 22.39 22.45 21.72 21.76 1,154,938 -0.21(-0.96%)
Jun 02, 2023 21.74 22.07 21.66 21.97 2,567,532 +0.68(+3.19%)
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.