Toronto - Delayed Quote CAD

MEG Energy Corp. (MEG.TO)

Compare
19.47
-1.73
(-8.16%)
At close: 4:00:01 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202520.4220.4919.1419.4719.471,974,807
Apr 9, 202517.7921.3817.0021.2021.205,959,700
Apr 8, 202520.7120.7518.3118.5318.532,947,600
Apr 7, 202518.6720.7018.4319.8619.863,074,000
Apr 4, 202521.6321.9619.3719.9519.954,771,800
Apr 3, 202524.0224.3422.6822.8122.813,419,400
Apr 2, 202525.0125.4424.9525.4125.411,340,500
Apr 1, 202525.1425.3224.7525.2325.231,044,800
Mar 31, 202524.7025.4224.4225.2325.231,776,000
Mar 28, 202524.9024.9624.6224.9024.901,311,900
Mar 27, 202525.1225.2524.7524.9824.981,809,800
Mar 26, 202525.4225.5925.0925.2325.231,764,300
Mar 25, 202525.1625.4825.0925.2725.271,615,300
Mar 24, 202524.8925.1824.5625.1425.141,870,800
Mar 21, 202524.5724.8624.5024.8524.852,308,300
Mar 20, 2025 0.10 Dividend
Mar 20, 202524.6525.0424.5324.8324.832,211,200
Mar 19, 202524.2525.0624.2024.9724.872,658,600
Mar 18, 202524.6424.8324.4624.6024.502,376,100
Mar 17, 202524.3524.6524.1824.5924.492,163,900
Mar 14, 202523.7824.3323.5824.1924.092,441,400
Mar 13, 202523.5823.9023.3423.6323.542,281,900
Mar 12, 202523.1923.8923.0023.7223.633,463,700
Mar 11, 202522.8423.2122.4922.8722.782,782,100
Mar 10, 202522.6323.0522.3322.7022.613,247,600
Mar 7, 202522.1322.9922.0622.7722.682,988,800
Mar 6, 202521.1422.0021.0521.9121.823,993,300
Mar 5, 202520.4521.4520.4521.2421.154,446,600
Mar 4, 202520.0021.2519.7720.7620.684,836,900
Mar 3, 202522.6922.6920.4320.6120.535,279,600
Feb 28, 202521.5023.0221.4322.5222.4319,521,900
Feb 27, 202522.9823.2222.5622.9522.862,617,700
Feb 26, 202522.7022.8822.4022.8422.752,342,400
Feb 25, 202522.6622.6721.8922.5722.482,433,200
Feb 24, 202522.8223.0322.4722.5522.461,408,000
Feb 21, 202523.9523.9522.6122.6622.573,570,900
Feb 20, 202523.6124.0823.3624.0423.941,478,800
Feb 19, 202523.3523.8223.3223.7523.651,057,800
Feb 18, 202523.2123.4222.8323.2623.171,613,400
Feb 14, 202523.4723.4822.8122.9822.891,491,600
Feb 13, 202523.2923.4923.0623.3423.251,472,100
Feb 12, 202523.7024.0823.3023.3723.281,997,000
Feb 11, 202523.7424.4223.7023.8823.781,827,900
Feb 10, 202523.3023.7623.2523.5223.431,861,300
Feb 7, 202523.2523.5122.9623.0222.932,589,700
Feb 6, 202523.9724.0922.6323.0222.932,891,000
Feb 5, 202524.1024.3323.7323.8223.721,534,300
Feb 4, 202523.2024.5323.1424.1824.083,138,200
Feb 3, 202523.1824.1922.9823.3923.303,716,600
Jan 31, 202524.0724.3323.6023.8323.732,780,600
Jan 30, 202524.0924.2423.3023.9623.862,411,600
Jan 29, 202523.3424.4423.2224.2024.102,229,200
Jan 28, 202523.4123.5022.9823.3723.282,408,800
Jan 27, 202523.3723.5523.0423.2923.201,988,400
Jan 24, 202523.7523.8923.3723.5623.471,604,800
Jan 23, 202524.0324.4923.6723.7923.692,084,800
Jan 22, 202524.0124.4723.7424.1124.012,478,700
Jan 21, 202524.2424.3623.7524.0323.932,703,500
Jan 20, 202523.6525.1423.6525.0824.982,230,100
Jan 17, 202523.1323.7122.8923.6023.512,816,500
Jan 16, 202523.8123.8823.0323.2323.142,561,300
Jan 15, 202523.8024.2623.6524.0023.902,029,800
Jan 14, 202523.6923.8623.3323.7123.622,358,400
Jan 13, 202525.2225.6723.6523.7023.614,742,800
Jan 10, 202525.0325.8925.0025.1025.003,127,100
Jan 9, 202524.2224.6824.2224.6424.54793,300
Jan 8, 202524.6624.7323.9624.2624.162,001,800
Jan 7, 202524.3424.8624.2324.6824.581,966,200
Jan 6, 202524.0124.7624.0124.1824.082,216,900
Jan 3, 202524.0924.1423.6523.8423.742,285,000
Jan 2, 202523.9424.2623.7223.9923.891,654,800
Dec 31, 202422.9623.6222.9623.6023.511,351,000
Dec 30, 202423.2023.4222.8422.8622.771,406,700
Dec 27, 202423.1423.4422.9823.0422.951,237,300
Dec 24, 202423.1623.3022.5823.1623.07662,100
Dec 23, 202422.1822.7422.0222.7122.621,823,800
Dec 20, 202422.2222.4622.1522.1822.092,121,100
Dec 19, 202422.8823.1622.3322.4422.352,177,200
Dec 18, 202423.2123.3822.3622.6122.521,837,500
Dec 17, 202422.9023.2722.6123.1923.102,036,800
Dec 16, 2024 0.10 Dividend
Dec 16, 202423.5923.8023.2223.2623.171,570,300
Dec 13, 202423.8523.8823.5123.7323.542,046,700
Dec 12, 202424.1624.2623.5223.8023.602,299,800
Dec 11, 202423.6124.3323.3824.2724.072,831,400
Dec 10, 202423.7423.9023.4423.5023.311,381,000
Dec 9, 202424.0424.2823.6423.6823.491,767,500
Dec 6, 202424.5424.5423.4923.8023.601,920,100
Dec 5, 202424.6225.0324.5924.6424.441,125,500
Dec 4, 202425.2725.3324.2524.7024.502,691,000
Dec 3, 202425.1625.3324.8425.2725.061,560,900
Dec 2, 202425.2425.4324.8625.0424.831,507,400
Nov 29, 202425.0025.3024.9425.2024.99919,000
Nov 28, 202424.9025.0924.8025.0024.79305,600
Nov 27, 202424.5625.1524.5424.8224.621,772,500
Nov 26, 202425.2925.4624.5524.7124.513,511,100
Nov 25, 202426.5026.5325.8026.0225.814,101,700
Nov 22, 202426.7127.0926.3526.6526.431,605,600
Nov 21, 202425.9826.7925.7526.7726.551,640,200
Nov 20, 202425.6025.7025.2925.6825.471,422,700
Nov 19, 202425.5625.6625.2925.3625.151,144,000
Nov 18, 202425.4625.8625.3925.7125.501,082,300
Nov 15, 202426.0726.1525.2625.3125.101,399,200
Nov 14, 202425.8126.2925.7026.2025.991,350,300
Nov 13, 202425.6125.7024.9625.5325.321,480,000
Nov 12, 202425.8426.1025.1925.5225.312,132,300
Nov 11, 202425.8326.2725.5325.8425.632,038,000
Nov 8, 202426.9526.9625.9826.1325.921,337,500
Nov 7, 202427.1627.4426.5327.1126.892,814,400
Nov 6, 202425.8527.3725.3827.3327.112,373,600
Nov 5, 202426.3026.7826.2026.4926.271,320,800
Nov 4, 202425.3526.4025.2826.2526.031,689,600
Nov 1, 202425.6125.8925.0625.1524.941,289,200
Oct 31, 202425.4925.6124.9225.4525.241,540,200
Oct 30, 202425.3125.4725.0625.3625.151,023,400
Oct 29, 202425.3825.4224.9025.0824.871,280,300
Oct 28, 202425.0725.4724.8525.4325.221,739,800
Oct 25, 202425.7626.2025.7126.0725.861,074,800
Oct 24, 202425.6725.8325.3525.6225.411,056,200
Oct 23, 202426.2326.2325.5525.6725.461,542,800
Oct 22, 202425.9826.3125.7826.2826.061,795,100
Oct 21, 202426.0026.2225.7525.9225.711,175,000
Oct 18, 202426.1826.2025.2525.6625.451,653,100
Oct 17, 202426.1426.3926.0826.2826.061,380,200
Oct 16, 202426.4026.6125.9426.1725.961,951,700
Oct 15, 202426.7626.8225.8626.3926.172,496,400
Oct 11, 202427.9028.1427.6727.8427.611,553,100
Oct 10, 202427.4028.1927.3028.0227.791,636,100
Oct 9, 202427.2427.3426.9227.3027.081,766,000
Oct 8, 202427.4727.6127.1127.5027.271,434,300
Oct 7, 202427.8428.3727.7328.1027.872,029,700
Oct 4, 202427.8027.9727.4927.6927.461,710,900
Oct 3, 202426.5427.6826.3927.5927.362,398,000
Oct 2, 202426.7926.9426.1726.4226.201,395,900
Oct 1, 202425.1526.9925.1526.3726.152,930,800
Sep 30, 202424.8525.6024.8325.4125.201,654,300
Sep 27, 202424.5024.9724.4724.9124.711,302,100
Sep 26, 202425.1225.2524.3424.3624.162,603,800
Sep 25, 202426.0026.1525.3825.7025.492,581,000
Sep 24, 202426.2826.3725.9426.0125.801,536,300
Sep 23, 202425.6426.2225.4825.6825.471,002,300
Sep 20, 202425.5925.8425.4025.7125.502,599,200
Sep 19, 202425.5025.7925.3525.6625.451,436,300
Sep 18, 202424.8225.4124.7225.0924.882,370,000
Sep 17, 2024 0.10 Dividend
Sep 17, 202424.6524.9624.4624.9124.711,988,000
Sep 16, 202424.4724.7824.2424.6424.341,887,100
Sep 13, 202424.0924.7124.0924.2923.992,725,800
Sep 12, 202423.6424.1223.6423.9023.612,800,900
Sep 11, 202423.8523.9123.2223.4523.162,751,600
Sep 10, 202424.0924.0923.4123.5823.291,822,100
Sep 9, 202424.4424.5224.0024.0723.781,318,700
Sep 6, 202424.8625.1324.2524.2723.971,624,300
Sep 5, 202425.3525.5024.8124.8624.561,473,000
Sep 4, 202425.5025.8025.0025.0624.752,195,600
Sep 3, 202426.3626.4325.4525.5025.192,167,700
Aug 30, 202426.9426.9426.5126.8426.511,066,200
Aug 29, 202427.0027.3627.0027.1826.85802,000
Aug 28, 202426.9927.0526.6026.8326.50807,000
Aug 27, 202427.6727.7026.9827.0726.741,132,800
Aug 26, 202427.9628.3727.7627.8927.55897,600
Aug 23, 202427.2927.5127.1627.4727.13624,500
Aug 22, 202426.9427.3926.9427.1526.821,311,100
Aug 21, 202427.1027.2826.8726.9226.59752,800
Aug 20, 202427.5727.5726.7326.9926.66894,300
Aug 19, 202427.9628.2127.5127.5727.23703,200
Aug 16, 202427.8528.3027.7027.9427.60845,800
Aug 15, 202427.9928.6027.9028.3728.02587,500
Aug 14, 202427.6227.9727.5927.8727.53803,200
Aug 13, 202427.6527.7527.1427.6627.321,566,000
Aug 12, 202427.0328.0327.0027.8127.471,161,800
Aug 9, 202426.5626.9926.5226.8726.54942,000
Aug 8, 202426.4026.7026.3126.4526.131,748,200
Aug 7, 202427.0527.2326.2426.3426.021,061,600
Aug 6, 202425.6926.7025.5726.4726.151,742,900
Aug 2, 202427.3427.5325.9026.3326.012,184,900
Aug 1, 202428.5328.7227.5127.9127.571,202,600
Jul 31, 202428.0028.7527.9228.6128.261,789,700
Jul 30, 202427.2527.8027.2527.5727.231,250,500
Jul 29, 202427.8627.9427.1227.3226.991,082,400
Jul 26, 202428.0528.0526.8827.9127.571,191,400
Jul 25, 202427.3327.6326.7927.5027.161,488,500
Jul 24, 202427.6327.8627.3027.3327.00857,300
Jul 23, 202427.7727.7727.2327.5027.161,394,000
Jul 22, 202427.7828.2127.6627.9227.581,038,900
Jul 19, 202428.2428.6227.7327.7827.441,343,200
Jul 18, 202428.3228.5728.0528.3728.021,408,800
Jul 17, 202428.8229.1628.2028.4228.071,588,400
Jul 16, 202429.1529.1728.6528.7428.391,308,900
Jul 15, 202428.5329.4328.3129.3929.031,902,100
Jul 12, 202428.4628.7528.2828.4428.091,161,000
Jul 11, 202427.8928.4127.5928.2027.861,602,100
Jul 10, 202428.0928.3127.8127.9627.621,707,600
Jul 9, 202428.6628.9428.0028.0727.731,180,700
Jul 8, 202428.8529.0128.6828.8828.53611,000
Jul 5, 202429.7629.9428.7528.8528.501,161,100
Jul 4, 202429.5529.8029.5429.7029.34205,000
Jul 3, 202429.8229.8829.4229.5329.17709,000
Jul 2, 202429.5929.9129.3729.7429.381,787,500
Jun 28, 202429.3429.5028.9929.2728.91813,300
Jun 27, 202429.0029.2528.8529.0428.68848,800
Jun 26, 202428.8429.0728.4028.8728.521,567,400
Jun 25, 202428.9229.0928.6728.8628.511,408,600
Jun 24, 202428.0029.0327.8628.9628.611,129,400
Jun 21, 202427.8228.4627.5227.9927.658,196,200
Jun 20, 202428.0028.4627.9528.1127.771,606,200
Jun 19, 202428.0828.2627.8227.9927.65426,500
Jun 18, 202427.8828.3527.6728.0327.691,953,600
Jun 17, 202427.7128.1827.5127.8527.511,587,200
Jun 14, 202427.6627.8627.3227.7127.371,175,600
Jun 13, 202428.3028.3527.3527.7727.431,916,900
Jun 12, 202428.9029.0428.2428.4328.081,087,700
Jun 11, 202428.5728.6028.1328.4828.131,449,800
Jun 10, 202428.3628.8228.3428.6828.33989,500
Jun 7, 202428.5328.7528.1728.3127.961,230,600
Jun 6, 202428.5028.8228.1928.7428.391,826,700
Jun 5, 202427.9428.2527.7528.0227.681,545,900
Jun 4, 202427.8828.0027.3027.8327.493,046,900
Jun 3, 202429.5529.5527.9128.1327.793,489,300
May 31, 202429.7329.9029.3029.5929.232,050,100
May 30, 202429.6029.8829.4629.6429.281,312,700
May 29, 202430.2530.5429.4029.7529.391,683,500
May 28, 202429.8130.4929.7530.3529.981,279,500
May 27, 202429.6029.7229.2629.5629.20434,500
May 24, 202429.3229.7129.1829.5229.161,529,500
May 23, 202429.6229.8029.1529.2028.841,232,600
May 22, 202429.8529.8529.2229.4129.052,585,100
May 21, 202430.1430.4929.7030.0529.681,566,900
May 17, 202430.3630.6930.0530.5230.151,847,400
May 16, 202430.7830.8830.1230.2929.921,069,200
May 15, 202430.7530.8030.0130.6430.271,512,900
May 14, 202430.8531.1830.6030.8530.471,095,900
May 13, 202431.1031.3630.7230.9430.561,744,600
May 10, 202431.6431.7130.7131.0030.622,169,200
May 9, 202431.7432.1031.4531.5631.172,310,800
May 8, 202431.3531.8331.1731.7431.351,416,700
May 7, 202430.9931.7530.8031.5931.201,407,600
May 6, 202430.9632.0030.9631.5631.172,375,800
May 3, 202430.8631.0530.4230.7730.392,237,100
May 2, 202430.6530.8530.4030.8030.421,128,200
May 1, 202431.1831.2830.1730.2029.831,449,900
Apr 30, 202432.3632.4931.2831.3130.931,570,300
Apr 29, 202432.1532.5331.9732.5332.131,020,000
Apr 26, 202432.3032.5132.0032.2231.83836,800
Apr 25, 202431.5632.4631.3832.2831.891,596,000
Apr 24, 202431.6832.0531.4031.5731.18755,300
Apr 23, 202431.1531.8131.1431.7031.31979,900
Apr 22, 202431.0531.4230.6931.2430.861,606,400
Apr 19, 202431.3931.7531.0931.1630.781,662,200
Apr 18, 202431.8532.1431.1331.2730.89974,500
Apr 17, 202431.6732.3131.2131.7831.391,301,200
Apr 16, 202431.0532.0031.0331.9331.541,287,300
Apr 15, 202431.5031.5030.7031.1430.762,033,900
Apr 12, 202432.3832.6531.3031.4231.041,634,600
Apr 11, 202433.3433.3531.5932.0031.612,079,800
Apr 10, 202432.9733.7032.9733.4333.021,531,300

Related Tickers

ATH.TO Athabasca Oil Corporation
4.4800
-7.63%
 
BTE.TO Baytex Energy Corp.
2.2100
-12.99%
 
ARX.TO ARC Resources Ltd.
24.37
-3.75%
 
TVE.TO Tamarack Valley Energy Ltd.
3.5300
-6.61%
 
TOU.TO Tourmaline Oil Corp.
57.00
-3.39%
 
WCP.TO Whitecap Resources Inc.
7.45
-7.45%
 
VRN.TO Veren Inc.
7.62
-7.97%
 
PEY.TO Peyto Exploration & Development Corp.
16.00
-1.42%
 
NVA.TO NuVista Energy Ltd.
11.01
-6.93%
 
CNQ.TO Canadian Natural Resources Limited
36.61
-6.75%