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 (%)
Jul 31, 2024 28.00 28.75 27.92 28.61 1,789,674 +1.04(+3.77%)
Jul 30, 2024 27.25 27.80 27.25 27.57 1,250,543 +0.25(+0.92%)
Jul 29, 2024 27.86 27.94 27.12 27.32 1,082,374 -0.59(-2.11%)
Jul 26, 2024 28.05 28.05 26.88 27.91 1,191,403 +0.41(+1.49%)
Jul 25, 2024 27.33 27.63 26.79 27.50 1,488,534 +0.17(+0.62%)
Jul 24, 2024 27.63 27.86 27.30 27.33 857,296 -0.17(-0.62%)
Jul 23, 2024 27.77 27.77 27.23 27.50 1,393,972 -0.42(-1.50%)
Jul 22, 2024 27.78 28.21 27.66 27.92 1,038,873 +0.14(+0.50%)
Jul 19, 2024 28.24 28.62 27.73 27.78 1,343,204 -0.59(-2.08%)
Jul 18, 2024 28.32 28.57 28.05 28.37 1,408,789 -0.05(-0.18%)
Jul 17, 2024 28.82 29.16 28.20 28.42 1,588,430 -0.32(-1.11%)
Jul 16, 2024 29.15 29.17 28.65 28.74 1,308,867 -0.65(-2.21%)
Jul 15, 2024 28.53 29.43 28.31 29.39 1,902,118 +0.95(+3.34%)
Jul 12, 2024 28.46 28.75 28.28 28.44 1,160,989 +0.24(+0.85%)
Jul 11, 2024 27.89 28.41 27.59 28.20 1,602,067 +0.24(+0.86%)
Jul 10, 2024 28.09 28.31 27.81 27.96 1,707,561 -0.11(-0.39%)
Jul 09, 2024 28.66 28.94 28.00 28.07 1,180,651 -0.81(-2.80%)
Jul 08, 2024 28.85 29.01 28.68 28.88 611,145 +0.03(+0.10%)
Jul 05, 2024 29.76 29.94 28.75 28.85 1,161,145 -0.85(-2.86%)
Jul 04, 2024 29.55 29.80 29.54 29.70 205,025 +0.17(+0.58%)
Jul 03, 2024 29.82 29.88 29.42 29.53 708,958 -0.21(-0.71%)
Jul 02, 2024 29.59 29.91 29.37 29.74 1,787,494 +0.47(+1.61%)
Jun 28, 2024 29.27 0 +0.23(+0.79%)
Jun 27, 2024 29.00 29.25 28.85 29.04 848,831 +0.17(+0.59%)
Jun 26, 2024 28.84 29.07 28.40 28.87 1,567,393 +0.01(+0.03%)
Jun 25, 2024 28.92 29.09 28.67 28.86 1,408,564 -0.10(-0.35%)
Jun 24, 2024 28.00 29.03 27.86 28.96 1,129,362 +0.97(+3.47%)
Jun 21, 2024 27.82 28.46 27.52 27.99 8,196,173 -0.12(-0.43%)
Jun 20, 2024 28.00 28.46 27.95 28.11 1,606,229 +0.12(+0.43%)
Jun 19, 2024 28.08 28.26 27.82 27.99 426,486 -0.04(-0.14%)
Jun 18, 2024 27.88 28.35 27.67 28.03 1,953,621 +0.18(+0.65%)
Jun 17, 2024 27.71 28.18 27.51 27.85 1,587,167 +0.14(+0.51%)
Jun 14, 2024 27.66 27.86 27.32 27.71 1,175,568 -0.06(-0.22%)
Jun 13, 2024 28.30 28.35 27.35 27.77 1,916,850 -0.66(-2.32%)
Jun 12, 2024 28.90 29.04 28.24 28.43 1,087,831 -0.05(-0.18%)
Jun 11, 2024 28.57 28.60 28.13 28.48 1,449,784 -0.20(-0.70%)
Jun 10, 2024 28.36 28.82 28.34 28.68 989,466 +0.37(+1.31%)
Jun 07, 2024 28.53 28.75 28.17 28.31 1,230,614 -0.43(-1.50%)
Jun 06, 2024 28.50 28.82 28.19 28.74 1,826,701 +0.72(+2.57%)
Jun 05, 2024 27.94 28.25 27.75 28.02 1,545,926 +0.19(+0.68%)
Jun 04, 2024 27.88 28.00 27.30 27.83 3,046,862 -0.30(-1.07%)
Jun 03, 2024 29.55 29.55 27.91 28.13 3,489,274 -1.46(-4.93%)
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%)
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.