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 29, 2015 19.38 20.26 19.38 20.00 840,693 +0.45(+2.30%)
May 28, 2015 19.20 19.62 19.18 19.55 481,756 +0.16(+0.83%)
May 27, 2015 19.13 19.51 19.02 19.39 968,758 -0.11(-0.56%)
May 26, 2015 19.64 19.64 19.03 19.50 1,526,921 -0.58(-2.89%)
May 25, 2015 20.38 20.41 20.03 20.08 113,635 -0.22(-1.08%)
May 22, 2015 19.57 20.50 19.43 20.30 2,393,127 +0.73(+3.73%)
May 21, 2015 19.36 19.70 19.12 19.57 535,560 +0.48(+2.51%)
May 20, 2015 18.81 19.17 18.60 19.09 566,083 +0.35(+1.87%)
May 19, 2015 18.99 19.35 18.70 18.74 574,829 -0.28(-1.47%)
May 15, 2015 19.02 19.02 19.02 0 +0.13(+0.69%)
May 14, 2015 19.26 19.39 18.81 18.89 496,559 -0.18(-0.94%)
May 13, 2015 19.35 19.40 18.78 19.07 1,167,020 -0.01(-0.05%)
May 12, 2015 19.04 19.29 18.70 19.08 722,302 +0.07(+0.37%)
May 11, 2015 19.75 19.82 18.70 19.01 1,078,125 -0.52(-2.66%)
May 08, 2015 20.15 20.30 19.43 19.53 1,135,977 -0.56(-2.79%)
May 07, 2015 21.06 21.07 19.75 20.09 888,562 -0.98(-4.65%)
May 06, 2015 22.52 22.52 21.00 21.07 946,710 -1.85(-8.07%)
May 05, 2015 22.67 23.09 22.67 22.92 404,294 +0.40(+1.78%)
May 04, 2015 22.87 23.04 22.43 22.52 351,698 -0.21(-0.92%)
May 01, 2015 23.33 23.73 22.72 22.73 323,055 -0.54(-2.32%)
Apr 30, 2015 22.58 23.34 22.16 23.27 439,199 +0.80(+3.56%)
Apr 29, 2015 22.45 22.60 22.05 22.47 614,526 -0.02(-0.09%)
Apr 28, 2015 22.92 23.36 22.48 22.49 323,818 -0.54(-2.34%)
Apr 27, 2015 23.50 23.57 22.42 23.03 414,421 -0.31(-1.33%)
Apr 24, 2015 23.41 23.55 22.92 23.34 352,519 -0.12(-0.51%)
Apr 23, 2015 23.17 23.87 23.17 23.46 264,832 +0.18(+0.77%)
Apr 22, 2015 23.41 23.77 22.96 23.28 257,505 -0.19(-0.81%)
Apr 21, 2015 24.21 24.21 23.22 23.47 409,236 -0.76(-3.14%)
Apr 20, 2015 24.55 24.60 23.97 24.23 401,742 -0.30(-1.22%)
Apr 17, 2015 24.51 24.78 24.07 24.53 601,939 -0.37(-1.49%)
Apr 16, 2015 24.23 25.20 23.91 24.90 682,396 +0.26(+1.06%)
Apr 15, 2015 23.71 24.95 23.58 24.64 814,237 +1.31(+5.62%)
Apr 14, 2015 22.28 23.46 22.08 23.33 648,027 +1.23(+5.57%)
Apr 13, 2015 22.52 22.64 21.94 22.10 253,109 -0.27(-1.21%)
Apr 10, 2015 22.00 22.60 22.00 22.37 215,655 +0.44(+2.01%)
Apr 09, 2015 21.52 22.10 21.52 21.93 268,564 +0.35(+1.62%)
Apr 08, 2015 22.14 22.53 21.27 21.58 416,352 -0.72(-3.23%)
Apr 07, 2015 22.36 22.95 22.06 22.30 467,645 -0.04(-0.18%)
Apr 06, 2015 21.60 22.42 21.20 22.34 1,143,967 +1.06(+4.98%)
Apr 02, 2015 21.28 21.28 21.28 0 +0.06(+0.28%)
Apr 01, 2015 20.73 21.42 20.65 21.22 531,620 +0.76(+3.71%)
Mar 31, 2015 20.01 21.09 19.80 20.46 643,607 -0.08(-0.39%)
Mar 30, 2015 21.00 21.00 20.29 20.54 585,362 -0.47(-2.24%)
Mar 27, 2015 20.94 21.32 20.49 21.01 638,773 -0.39(-1.82%)
Mar 26, 2015 21.14 21.99 21.11 21.40 707,658 +0.65(+3.13%)
Mar 25, 2015 20.69 21.25 20.51 20.75 726,418 +0.32(+1.57%)
Mar 24, 2015 20.20 20.63 19.94 20.43 578,076 +0.29(+1.44%)
Mar 23, 2015 19.89 20.46 19.87 20.14 465,736 +0.44(+2.23%)
Mar 20, 2015 19.66 19.90 19.08 19.70 856,796 +0.93(+4.95%)
Mar 19, 2015 19.07 19.25 18.65 18.77 409,717 -0.98(-4.96%)
Mar 18, 2015 18.00 19.82 18.00 19.75 716,047 +1.16(+6.24%)
Mar 17, 2015 17.80 18.82 17.75 18.59 529,557 +0.49(+2.71%)
Mar 16, 2015 17.90 18.10 17.75 18.10 872,470 -0.29(-1.58%)
Mar 13, 2015 18.95 18.99 17.84 18.39 926,423 -0.85(-4.42%)
Mar 12, 2015 19.88 20.00 19.10 19.24 374,545 -0.79(-3.94%)
Mar 11, 2015 19.20 20.15 19.05 20.03 427,209 +0.81(+4.21%)
Mar 10, 2015 19.41 20.13 19.10 19.22 718,716 -0.63(-3.17%)
Mar 09, 2015 20.10 20.70 19.65 19.85 573,905 -0.46(-2.26%)
Mar 06, 2015 20.56 20.94 20.19 20.31 595,036 -0.52(-2.50%)
Mar 05, 2015 20.90 21.17 20.75 20.83 237,450 -0.52(-2.44%)
Mar 04, 2015 21.86 21.00 21.35 738,986 -0.20(-0.93%)
Mar 03, 2015 20.42 21.86 20.34 21.55 814,281 +1.24(+6.11%)
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.