Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

MEG Energy Corp. (ME7.F)

12.80
-0.10
(-0.78%)
As of 8:01:41 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202512.8012.8012.8012.8012.802,150
Apr 23, 202513.0013.0012.9012.9012.90-
Apr 22, 202512.7013.0012.7013.0013.00-
Apr 17, 202512.7013.2012.7013.2013.20-
Apr 16, 202512.0012.7012.0012.7012.70-
Apr 15, 202512.0012.2012.0012.2012.20-
Apr 14, 202512.1012.2012.1012.2012.20-
Apr 11, 202512.1012.3012.1012.3012.30-
Apr 10, 202513.4013.4012.2012.2012.202,150
Apr 9, 202511.6011.6011.6011.6011.60-
Apr 8, 202512.5012.6011.7011.7011.701,000
Apr 7, 202512.4012.6012.4012.6012.60-
Apr 4, 202514.3014.3014.3014.3014.30-
Apr 3, 202516.1016.1014.6014.6014.60-
Apr 2, 202516.1016.2016.1016.2016.20-
Apr 1, 202515.9016.3015.9016.3016.30-
Mar 31, 202515.7016.2015.7016.2016.20-
Mar 28, 202515.9015.9015.9015.9015.90-
Mar 27, 202516.2016.2016.1016.1016.10-
Mar 26, 202516.2016.4016.2016.4016.40-
Mar 25, 202516.0016.3016.0016.3016.30-
Mar 24, 202515.7015.7015.7015.7015.70-
Mar 21, 202515.8015.9015.8015.9015.90-
Mar 20, 2025 0.063430004 Dividend
Mar 20, 202515.7015.9015.7015.9015.90-
Mar 19, 202515.5015.9015.5015.9015.80-
Mar 18, 202515.5015.6015.5015.6015.50-
Mar 17, 202515.1015.1015.1015.1015.01-
Mar 14, 202514.9015.4014.9015.4015.30-
Mar 13, 202515.0015.0015.0015.0014.91-
Mar 12, 202514.3015.1014.3015.1015.01-
Mar 11, 202514.3014.4014.3014.4014.31-
Mar 10, 202514.5014.5014.4014.4014.31-
Mar 7, 202513.8014.5013.8014.5014.41-
Mar 6, 202513.4014.1013.4014.1014.01-
Mar 5, 202513.4013.7013.4013.7013.61-
Mar 4, 202513.4013.4013.3013.3013.22-
Mar 3, 202514.8014.8013.5013.5013.42-
Feb 28, 202514.8015.0014.8015.0014.91-
Feb 27, 202514.9015.3014.9015.3015.20-
Feb 26, 202514.7015.1014.7015.1015.01-
Feb 25, 202514.9015.0014.9015.0014.91-
Feb 24, 202515.0015.1015.0015.1015.01-
Feb 21, 202515.9015.9015.9015.9015.80-
Feb 20, 202515.8016.1015.8016.1016.00-
Feb 19, 202515.5015.9015.5015.9015.80-
Feb 18, 202515.3015.7015.3015.7015.60-
Feb 17, 202515.3015.3015.3015.3015.20-
Feb 14, 202515.6015.6015.3015.3015.20-
Feb 13, 202515.5015.7015.5015.7015.60-
Feb 12, 202516.0016.0015.5015.5015.40-
Feb 11, 202515.7016.1015.7016.1016.00-
Feb 10, 202515.4015.4015.4015.4015.30-
Feb 7, 202515.2015.6015.2015.6015.50-
Feb 6, 202515.8015.8015.8015.8015.70-
Feb 5, 202516.1016.1015.9015.9015.80-
Feb 4, 202515.5016.2015.5016.2016.10-
Feb 3, 202515.7015.7015.5015.5015.40-
Jan 31, 202515.8015.8015.8015.8015.70-
Jan 30, 202515.7015.7015.7015.7015.60-
Jan 29, 202515.3015.9015.3015.9015.80-
Jan 28, 202515.3015.5015.3015.5015.40-
Jan 27, 202515.4015.4015.4015.4015.30-
Jan 24, 202515.6015.7015.6015.7015.60-
Jan 23, 202515.9015.9015.8015.8015.70-
Jan 22, 202515.9016.0015.9016.0015.90-
Jan 21, 202516.4016.4016.0016.0015.90-
Jan 20, 202515.5015.5015.5015.5015.40-
Jan 17, 202515.5015.8015.5015.8015.70-
Jan 16, 202516.0016.0015.6015.6015.50-
Jan 15, 202515.8016.2015.8016.2016.10-
Jan 14, 202515.9015.9015.9015.9015.80-
Jan 13, 202516.8016.8016.1016.1016.00161
Jan 10, 202516.4016.9016.4016.9016.79200
Jan 9, 202516.2016.6016.2016.6016.50-
Jan 8, 202516.4016.4016.3016.3016.20-
Jan 7, 202516.1016.6016.1016.6016.50-
Jan 6, 202515.9015.9015.9015.9015.80-
Jan 3, 202516.0016.0015.9015.9015.80150
Jan 2, 202515.6016.2015.6016.2016.10-
Dec 30, 202415.2015.2015.2015.2015.10-
Dec 27, 202415.3015.4015.3015.3015.2056
Dec 23, 202414.6015.0014.6015.0014.91180
Dec 20, 202414.9014.9014.8014.8014.71-
Dec 19, 202414.9015.0014.9015.0014.91-
Dec 18, 202415.2015.2015.0015.0014.91-
Dec 17, 202415.4015.4015.4015.4015.30-
Dec 16, 2024 0.063430004 Dividend
Dec 16, 202415.7015.7015.7015.7015.60-
Dec 13, 202415.8015.8015.8015.8015.60-
Dec 12, 202416.0016.0015.9015.9015.70-
Dec 11, 202415.6016.2015.4016.2016.00150
Dec 10, 202415.6015.9015.6015.7015.50300
Dec 9, 202415.8016.1015.8015.9015.701,000
Dec 6, 202416.4016.4016.4016.4016.19-
Dec 5, 202416.4016.6016.4016.6016.39-
Dec 4, 202416.9016.9016.5016.5016.29-
Dec 3, 202416.8017.0016.8017.0016.79-
Dec 2, 202416.9016.9016.9016.9016.69-
Nov 29, 202416.7017.0016.7017.0016.79-
Nov 28, 202416.7016.8016.7016.8016.59-
Nov 27, 202416.6016.7016.6016.7016.49-
Nov 26, 202417.4017.4016.6016.7016.49-
Nov 25, 202418.1018.1018.1018.1017.87-
Nov 22, 202418.0018.2018.0018.2017.97-
Nov 21, 202417.2018.2017.2018.2017.97-
Nov 20, 202417.0017.3017.0017.3017.08-
Nov 19, 202417.1017.1017.1017.1016.88-
Nov 18, 202416.8016.8016.8016.8016.59-
Nov 15, 202417.4017.4017.0017.0016.79-
Nov 14, 202417.1017.7017.1017.7017.48-
Nov 13, 202417.0017.2017.0017.2016.98-
Nov 12, 202417.2017.2017.1017.1016.881,450
Nov 11, 202417.4017.4017.4017.4017.18-
Nov 8, 202418.0018.0017.5017.5017.28-
Nov 7, 202418.1018.1018.1018.1017.87-
Nov 6, 202417.5017.5017.5017.5017.28-
Nov 5, 202417.1017.1017.1017.1016.88-
Nov 4, 202416.4017.3016.4017.3017.08-
Nov 1, 202416.4016.6016.4016.6016.39-
Oct 31, 202416.4016.6016.4016.6016.39-
Oct 30, 202416.4016.7016.4016.7016.49-
Oct 29, 202416.5016.6016.5016.6016.39-
Oct 28, 202417.2017.2016.9016.9016.69-
Oct 25, 202416.9016.9016.9016.9016.69-
Oct 24, 202417.1017.1017.0017.0016.79-
Oct 23, 202417.4017.4017.1017.1016.88-
Oct 22, 202417.1017.5017.1017.5017.28-
Oct 21, 202417.0017.3016.9017.3017.08250
Oct 18, 202417.4017.4017.4017.4017.18-
Oct 17, 202417.3017.5017.3017.5017.28-
Oct 16, 202417.4017.5017.4017.5017.28-
Oct 15, 202418.3018.3017.4017.5017.2860
Oct 14, 202418.3018.4018.3018.4018.17-
Oct 11, 202418.5018.5018.5018.5018.27-
Oct 10, 202418.0018.6018.0018.6018.37-
Oct 9, 202418.1018.1018.1018.1017.87-
Oct 8, 202418.8018.8018.3018.3018.0726
Oct 7, 202418.4018.7018.4018.7018.46-
Oct 4, 202418.3018.7018.3018.7018.46250
Oct 3, 202417.3018.2017.3018.2017.97-
Oct 2, 202417.9017.9017.7017.7017.48170
Oct 1, 202416.6016.6016.6016.6016.39300
Sep 30, 202416.3016.3016.3016.3016.09-
Sep 27, 202416.0016.4016.0016.4016.19-
Sep 26, 202416.9016.9016.2016.2016.00150
Sep 25, 202417.1017.4017.0017.0016.79300
Sep 24, 202416.9017.3016.9017.3017.08-
Sep 23, 202416.9016.9016.9016.9016.69-
Sep 20, 202416.7017.0016.7017.0016.79-
Sep 19, 202416.4017.0016.4017.0016.79150
Sep 18, 202416.3016.3016.3016.3016.09-
Sep 17, 2024 0.063430004 Dividend
Sep 17, 202416.2016.4016.2016.4016.19-
Sep 16, 202415.9016.0015.9016.0015.70-
Sep 13, 202415.7016.1015.7016.1015.80-
Sep 12, 202415.5015.5015.5015.5015.21-
Sep 11, 202415.5015.7015.5015.7015.41-
Sep 10, 202415.8015.8015.7015.7015.41-
Sep 9, 202416.0016.5016.0016.4016.09120
Sep 6, 202416.4016.4016.2016.2015.90-
Sep 5, 202416.5016.5016.5016.5016.19-
Sep 4, 202416.8016.8016.7016.7016.3975
Sep 3, 202417.7017.7017.1017.1016.78-
Sep 2, 202417.7017.7017.7017.7017.37-
Aug 30, 202418.0018.1017.7017.7017.37225
Aug 29, 202417.8018.2017.8018.2017.86-
Aug 28, 202417.9017.9017.8017.8017.47461
Aug 27, 202418.3018.3017.7017.7017.37-
Aug 26, 202418.0018.0018.0018.0017.66-
Aug 23, 202417.8018.1017.8018.1017.76-
Aug 22, 202417.6017.9017.6017.9017.56-
Aug 21, 202417.6017.7017.6017.7017.37-
Aug 20, 202418.1018.1017.7017.7017.3720
Aug 19, 202418.3018.3018.2018.2017.86-
Aug 16, 202418.6018.6018.6018.6018.25-
Aug 15, 202418.2018.2018.2018.2017.86-
Aug 14, 202418.1018.4018.1018.4018.06-
Aug 13, 202418.4018.4018.4018.4018.06-
Aug 12, 202417.7018.4017.7018.4018.06-
Aug 9, 202417.5017.8017.5017.8017.47-
Aug 8, 202417.4017.4017.4017.4017.07-
Aug 7, 202417.4017.5017.4017.5017.17-
Aug 6, 202417.2017.6017.2017.6017.27-
Aug 5, 202417.1017.1017.1017.1016.78-
Aug 2, 202418.5018.5018.5018.5018.15-
Aug 1, 202419.0019.4018.6018.6018.2575
Jul 31, 202418.2019.2018.2019.2018.84-
Jul 30, 202418.1018.5018.1018.5018.15-
Jul 29, 202418.3018.3018.2018.2017.86-
Jul 26, 202418.2018.2018.2018.2017.86-
Jul 25, 202418.0018.3018.0018.3017.9670
Jul 24, 202418.1018.6018.1018.3017.9615
Jul 23, 202418.4018.4018.4018.4018.06-
Jul 22, 202418.4018.4018.4018.4018.06-
Jul 19, 202418.8018.8018.8018.8018.45-
Jul 18, 202418.8018.9018.8018.9018.55-
Jul 17, 202419.1019.1018.9018.9018.55-
Jul 16, 202419.4019.4019.2019.2018.84-
Jul 15, 202419.0019.0019.0019.0018.64-
Jul 12, 202418.9019.2018.9019.2018.84-
Jul 11, 202418.7019.1018.7019.1018.74-
Jul 10, 202418.8018.9018.8018.9018.55-
Jul 9, 202419.3019.3019.0019.0018.64-
Jul 8, 202419.4019.6019.4019.6019.23720
Jul 5, 202419.9019.9019.5019.5019.13-
Jul 4, 202419.9020.0019.9020.0019.63-
Jul 3, 202420.0020.0019.9019.9019.53-
Jul 2, 202419.7020.0019.7020.0019.63-
Jul 1, 202419.7019.7019.7019.7019.33-
Jun 28, 202419.6019.8019.6019.8019.43-
Jun 27, 202419.5019.9019.5019.9019.53-
Jun 26, 202419.6019.6019.6019.6019.23-
Jun 25, 202419.6019.7019.6019.7019.33-
Jun 24, 202418.9019.7018.9019.7019.33-
Jun 21, 202419.0019.0019.0019.0018.64-
Jun 20, 202418.8019.1018.8019.1018.74-
Jun 19, 202418.9018.9018.9018.9018.55-
Jun 18, 202418.7019.0018.7019.0018.64-
Jun 17, 202418.6018.9018.6018.9018.55-
Jun 14, 202418.7018.8018.7018.8018.45-
Jun 13, 202418.9018.9018.6018.6018.25-
Jun 12, 202419.1019.1019.1019.1018.74-
Jun 11, 202419.2019.2019.1019.1018.74-
Jun 10, 202418.9019.2018.9019.2018.84220
Jun 7, 202418.8019.0018.8019.0018.64-
Jun 6, 202418.6019.3018.6019.3018.94-
Jun 5, 202418.5018.8018.5018.8018.45-
Jun 4, 202418.5018.6018.3018.6018.25300
Jun 3, 202419.7019.7019.7019.7019.33-
May 31, 202419.9019.9019.9019.9019.53-
May 30, 202419.8019.9019.8019.9019.53-
May 29, 202420.4020.4019.9019.9019.53-
May 28, 202419.7020.4019.7020.4020.02-
May 27, 202419.8019.8019.8019.8019.43-
May 24, 202419.4020.0019.4019.9019.53170
May 23, 202419.6019.6019.6019.6019.23-
May 22, 202420.2020.2019.8019.8019.43-
May 21, 202420.4020.4020.0020.0019.63-
May 20, 202420.4020.4020.4020.4020.02-
May 17, 202420.4020.4020.4020.4020.02-
May 16, 202420.6020.6020.2020.2019.821
May 15, 202420.8020.8020.8020.8020.4190
May 14, 202420.8020.8020.6020.6020.21-
May 13, 202420.8020.8020.8020.8020.41-
May 10, 202421.2021.2020.8020.8020.41-
May 9, 202421.4021.4021.4021.4021.00-
May 8, 202421.2021.4021.2021.4021.00-
May 7, 202420.8021.2020.8021.2020.80-
May 6, 202420.8020.8020.8020.8020.41-
May 3, 202420.8020.8020.8020.8020.41-
May 2, 202420.4020.4020.4020.4020.02-
Apr 30, 202421.6021.6021.6021.6021.19-
Apr 29, 202421.8021.8021.8021.8021.39-
Apr 26, 202421.8021.8021.8021.8021.39-
Apr 25, 202421.4022.0021.4022.0021.59400
Apr 24, 202421.6021.6021.4021.4021.00-

Related Tickers

8RC.F ARC Resources Ltd.
16.73
-2.55%
 
B5X.F Baytex Energy Corp.
1.4360
-6.08%
 
HWX.TO Headwater Exploration Inc.
5.78
-2.03%
 
BIR.TO Birchcliff Energy Ltd.
6.00
-1.32%
 
PEY.TO Peyto Exploration & Development Corp.
17.81
-0.78%
 
ARX.TO ARC Resources Ltd.
26.65
-1.70%
 
TOU.TO Tourmaline Oil Corp.
62.72
+0.16%