OTC Markets OTCPK - Delayed Quote USD

MEG Energy Corp. (MEGEF)

18.38
+0.13
+(0.71%)
As of 1:55:25 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 4, 202517.1818.4317.1818.3818.3818,091
Jun 3, 202517.0618.2716.9318.2518.25233,700
Jun 2, 202517.8318.0017.6117.9617.96132,000
May 30, 202517.9917.9917.3117.5117.51358,200
May 29, 202518.0618.0917.9317.9317.9345,800
May 28, 202516.7818.2516.7817.8917.8971,500
May 27, 202517.9617.9617.6217.7217.72160,700
May 23, 202516.8118.0216.8118.0018.0058,300
May 22, 202517.4917.8617.3817.7817.78244,900
May 21, 202517.8017.9517.6717.7017.70149,400
May 20, 202518.1918.2717.7117.7317.73275,100
May 19, 202518.1118.5017.8017.8517.8539,200
May 16, 202517.2120.3617.1918.0418.041,076,700
May 15, 202515.0515.2314.9715.2315.2346,900
May 14, 202515.6015.7815.4215.5115.51321,100
May 13, 202514.5615.8214.5615.8115.81129,700
May 12, 202515.4716.0315.2415.3315.33179,400
May 9, 202515.0715.1814.8815.1315.1386,100
May 8, 202513.4014.9813.4014.9314.93258,600
May 7, 202514.1914.1913.8013.9513.95120,700
May 6, 202514.0114.6214.0114.2614.26124,000
May 5, 202514.2814.3214.0514.1614.16101,700
May 2, 202513.8814.7113.8814.6014.60130,800
May 1, 202513.2314.4213.2314.3314.3392,800
Apr 30, 202514.2314.4413.9014.0214.02138,600
Apr 29, 202513.7114.5813.7114.4814.4864,900
Apr 28, 202514.6314.7614.5514.5714.57202,000
Apr 25, 202514.8114.8314.6314.7414.74343,200
Apr 24, 202514.8214.9314.7514.8614.86319,700
Apr 23, 202515.0315.1814.5514.6914.69414,500
Apr 22, 202514.2515.2014.2515.0115.01233,800
Apr 21, 202514.9515.0514.5014.7414.74278,800
Apr 17, 202514.7515.3714.5815.1015.10113,200
Apr 16, 202513.9914.7713.9914.5814.5874,000
Apr 15, 202513.8114.1813.7913.8813.88217,000
Apr 14, 202514.0514.1513.6913.7713.7795,500
Apr 11, 202514.1014.2613.3913.9613.96303,100
Apr 10, 202514.6014.6013.6813.9513.95334,900
Apr 9, 202512.0015.1412.0015.0915.09392,900
Apr 8, 202514.5014.5012.8713.0313.03274,500
Apr 7, 202512.9414.5012.9413.9513.95385,300
Apr 4, 202515.4315.4313.6513.9813.98414,500
Apr 3, 202516.2017.2016.1216.1616.16267,100
Apr 2, 202517.5017.6317.4417.6017.6068,900
Apr 1, 202517.4817.6816.9217.6417.6448,100
Mar 31, 202517.1117.6817.1117.5317.53388,800
Mar 28, 202516.9317.4516.9317.4017.40193,700
Mar 27, 202517.4217.5917.3717.4517.4560,400
Mar 26, 202517.7617.9317.6117.6317.6329,000
Mar 25, 202517.7317.8117.5517.7117.7169,800
Mar 24, 202516.9217.5716.9217.5617.5681,100
Mar 21, 202517.2117.3117.1617.2917.2961,500
Mar 20, 202517.2417.3817.2417.3717.3761,600
Mar 19, 202517.1217.5017.1217.4717.47136,900
Mar 18, 202517.1117.2817.1117.2117.21112,700
Mar 17, 202517.0017.2316.9417.2017.20105,000
Mar 14, 202516.6216.9116.6216.8516.8575,400
Mar 13, 202516.5016.5716.1716.3716.37221,800
Mar 12, 202516.1116.5716.0516.5716.57170,000
Mar 11, 202515.8315.9715.6415.8615.8662,000
Mar 10, 202515.8515.9315.6915.7015.70149,900
Mar 7, 202515.5515.9315.5515.8515.85273,600
Mar 6, 202514.6815.3614.6815.2715.27153,900
Mar 5, 202514.3514.9314.3514.8014.801,303,400
Mar 4, 202514.0614.6613.7814.3414.34433,300
Mar 3, 202515.6815.6814.0614.1214.12255,400
Feb 28, 202515.7515.9115.0015.5615.563,062,900
Feb 27, 202515.7116.0715.7115.9115.91105,400
Feb 26, 202515.6115.9515.6115.9515.95254,600
Feb 25, 202515.7215.8015.5015.7415.74267,400
Feb 24, 202516.0416.1915.8015.8115.81100,700
Feb 21, 202516.5416.7715.9015.9215.92136,700
Feb 20, 202516.6616.9716.4716.9616.9657,600
Feb 19, 202516.6116.7216.5116.6616.66103,100
Feb 18, 202516.1916.4716.1616.4016.40121,900
Feb 14, 202516.4716.4916.1516.1616.1664,600
Feb 13, 202516.2616.4716.2316.4516.45182,400
Feb 12, 202516.6316.7816.3316.3516.35274,700
Feb 11, 202516.7117.0516.6016.7816.78244,800
Feb 10, 202516.3816.5416.2916.4516.45126,100
Feb 7, 202516.1716.4216.1016.1116.11914,800
Feb 6, 202516.7216.7815.8216.1216.1299,100
Feb 5, 202517.7917.7916.6216.6416.6477,000
Feb 4, 202516.7917.0816.7116.9116.91405,000
Feb 3, 202515.7716.5215.7416.0616.06345,900
Jan 31, 202516.5616.8516.2916.3816.38355,700
Jan 30, 202516.7716.8216.0716.5616.56172,200
Jan 29, 202516.0916.8616.0916.7616.76130,000
Jan 28, 202516.2716.2916.0016.2316.2396,500
Jan 27, 202516.3516.3516.0116.2016.20319,500
Jan 24, 202516.6716.6716.3216.4516.45500,100
Jan 23, 202516.5017.0016.4716.5316.53111,700
Jan 22, 202516.7717.0216.5116.8416.8478,900
Jan 21, 202516.6816.9016.5516.7716.77249,400
Jan 17, 202516.0016.3115.9116.3016.30256,600
Jan 16, 202516.6316.6316.0216.0616.06253,200
Jan 15, 202516.7116.9116.6116.7016.7059,300
Jan 14, 202516.4016.6216.2816.4716.47214,000
Jan 13, 202517.6117.8016.4316.4816.48405,000
Jan 10, 202517.5117.9417.3617.3917.39633,400
Jan 8, 202517.1117.1116.7516.8416.84129,000
Jan 7, 202516.9817.3016.9417.1617.1631,100
Jan 6, 202517.0217.2016.8516.8916.8938,600
Jan 3, 202516.7016.7016.3716.5116.5110,100
Jan 2, 202516.5716.7716.4616.6316.6312,900
Dec 31, 202416.0716.3716.0016.3616.3672,300
Dec 30, 202416.1516.2415.9215.9215.9242,700
Dec 27, 202416.1016.2615.9515.9515.9520,400
Dec 26, 202417.0017.7716.1016.1816.1810,300
Dec 24, 202415.9216.1115.7516.1016.1010,700
Dec 23, 202414.9715.7914.9715.7915.7936,800
Dec 20, 202415.4815.6115.4315.4415.4447,700
Dec 19, 202415.8716.1215.5715.5815.5819,800
Dec 18, 202416.2516.2915.5315.6315.6332,200
Dec 17, 202416.0516.2415.8316.2216.2258,600
Dec 16, 202416.5316.6116.3116.3116.3172,600
Dec 13, 202416.6316.6916.5216.6516.6523,300
Dec 12, 202416.9116.9116.6016.7216.7265,100
Dec 11, 202416.6817.1516.5217.1517.1560,500
Dec 10, 202416.6516.8316.5516.5716.5728,500
Dec 9, 202416.6017.1416.6016.7916.7936,000
Dec 6, 202417.2017.2016.6516.8416.8454,000
Dec 5, 202417.7117.7917.5917.5917.5911,100
Dec 4, 202417.8417.8617.2517.5717.5723,700
Dec 3, 202417.9317.9617.7017.9517.9523,700
Dec 2, 202418.0518.0517.6817.9117.9116,400
Nov 29, 202418.2318.2317.8417.9517.9515,200
Nov 27, 202417.4317.8817.4317.6917.6926,900
Nov 26, 202418.3018.3017.4517.5917.59127,600
Nov 25, 202418.8118.8918.4618.5618.56266,800
Nov 22, 202419.1619.3519.0219.0219.0220,700
Nov 21, 202418.4319.1918.3519.1719.1733,200
Nov 20, 202418.1518.3518.0618.3518.3519,600
Nov 19, 202418.1418.3318.1218.1518.1544,600
Nov 18, 202418.0018.4218.0018.3318.33103,300
Nov 15, 202418.4118.4417.9317.9617.9622,400
Nov 14, 202418.3018.7018.3018.7018.7012,700
Nov 13, 202418.2718.3517.8818.2818.2840,000
Nov 12, 202418.3518.3518.1118.2718.279,900
Nov 11, 202418.4418.8518.3418.5118.5129,100
Nov 8, 202419.4419.4418.7018.8118.8164,600
Nov 7, 202419.5119.7319.2019.5619.5614,300
Nov 6, 202418.4619.5018.3419.4519.4524,100
Nov 5, 202418.9319.2118.9319.1219.1222,300
Nov 4, 202418.1619.0018.1618.8918.8921,400
Nov 1, 202418.5218.5418.0018.0018.0013,700
Oct 31, 202419.0019.0017.9418.2718.2755,300
Oct 30, 202418.1518.2718.1518.2218.2221,900
Oct 29, 202418.2218.2917.9018.0018.0026,300
Oct 28, 202418.0518.4317.9118.2818.2851,700
Oct 25, 202418.6518.8518.5518.7818.7824,800
Oct 24, 202418.4318.5218.3318.5218.5216,900
Oct 23, 202418.8518.8518.4718.5018.5045,500
Oct 22, 202418.8818.9818.8518.9818.9819,100
Oct 21, 202418.6618.9118.6618.8518.8514,500
Oct 18, 202419.0019.0018.3618.6018.6018,700
Oct 17, 202419.2719.2718.9919.0019.004,500
Oct 16, 202419.0319.0618.8519.0019.0022,900
Oct 15, 202419.1719.4318.7419.1419.1429,100
Oct 14, 202420.5020.5019.8419.9319.9310,300
Oct 11, 202420.6420.6420.2920.2920.2911,700
Oct 10, 202419.9720.3719.9620.3620.3630,600
Oct 9, 202419.9019.9519.7119.8519.85250,600
Oct 8, 202420.4320.4319.8920.1020.10111,200
Oct 7, 202420.9820.9820.3820.6320.63268,000
Oct 4, 202420.3620.5420.2420.4720.47139,900
Oct 3, 202419.6720.3719.5520.3620.3635,400
Oct 2, 202419.9219.9419.4019.5819.5872,200
Oct 1, 202418.7219.9518.7219.5419.5476,400
Sep 30, 202418.3718.9318.3718.7318.73106,100
Sep 27, 202418.3018.4218.1518.4218.42214,400
Sep 26, 202418.8018.8018.0918.1318.13127,800
Sep 25, 202419.4119.4118.8419.0419.0430,700
Sep 24, 202419.3519.5619.2719.3419.3494,100
Sep 23, 202419.2219.3218.9019.0019.0026,100
Sep 20, 202419.3719.3718.7518.9718.97181,300
Sep 19, 202418.8119.0218.6818.9418.9417,900
Sep 18, 202419.0219.0218.2018.4318.4331,000
Sep 17, 2024 0.074 Dividend
Sep 17, 202418.1218.3218.1218.3118.3141,600
Sep 16, 202418.1118.2117.8518.1518.0853,100
Sep 13, 202418.0019.0217.8417.8617.79162,000
Sep 12, 202417.4617.7317.4317.6117.5470,500
Sep 11, 202417.4317.5617.1417.3117.2482,600
Sep 10, 202417.6517.6517.2217.3717.30981,900
Sep 9, 202418.0018.0417.7717.7717.7024,700
Sep 6, 202418.5218.5317.9317.9517.8812,900
Sep 5, 202416.7319.4016.7318.3818.3118,300
Sep 4, 202418.9119.0218.5218.5718.4919,700
Sep 3, 202418.7019.3218.7018.8218.7453,300
Aug 30, 202421.6021.6019.7019.9319.8523,300
Aug 29, 202420.1820.2720.1020.2320.1514,200
Aug 28, 202420.0620.0619.7619.8619.786,900
Aug 27, 202420.5220.5220.1220.1520.0715,600
Aug 26, 202421.0021.0018.8520.7220.6438,900
Aug 23, 202420.1220.3520.0620.3520.277,700
Aug 22, 202420.2420.2419.8320.0119.9316,100
Aug 21, 202419.8820.0119.8119.8519.7754,600
Aug 20, 202420.9920.9919.6819.7719.6921,500
Aug 19, 202420.5020.6520.2320.2520.1732,800
Aug 16, 202421.0021.0020.4420.5020.4252,000
Aug 15, 202420.6220.8320.5520.6520.5711,900
Aug 14, 202421.0021.0020.1220.3120.238,900
Aug 13, 202419.8720.1919.7820.1520.0753,300
Aug 12, 202419.6820.3819.6820.2020.1258,700
Aug 9, 202419.5519.6419.3719.5619.4822,000
Aug 8, 202419.1819.4419.1819.2619.1830,800
Aug 7, 202419.2419.7419.1619.1719.0980,300
Aug 6, 202418.5119.3718.5119.2419.16112,700
Aug 5, 202418.7618.9618.5018.7218.6450,500
Aug 2, 202419.7119.7118.7018.9818.90191,100
Aug 1, 202420.7420.7419.8620.1020.02158,700
Jul 31, 202420.2020.7920.2020.7420.6646,100
Jul 30, 202419.6820.0419.6820.0119.9319,000
Jul 29, 202421.0021.0019.5819.7619.6872,300
Jul 26, 202422.3122.3119.4820.1820.10135,900
Jul 25, 202420.2420.2419.3819.9119.8325,100
Jul 24, 202419.9820.1519.7819.7819.7044,200
Jul 23, 202420.0120.0919.8019.9819.90137,200
Jul 22, 202420.2120.4620.2020.2920.2185,900
Jul 19, 202420.6420.8420.2220.2520.17282,600
Jul 18, 202420.7320.8520.5220.6720.5927,600
Jul 17, 202423.1023.1020.6320.7320.65133,200
Jul 16, 202421.3021.3020.9621.0020.9177,200
Jul 15, 202420.8821.9620.8821.5021.41184,900
Jul 12, 202420.9721.0220.8020.8820.7952,800
Jul 11, 202420.6520.7620.3220.7020.62123,400
Jul 10, 202420.6520.6520.4520.5720.49108,300
Jul 9, 202421.0021.2220.5620.5820.5088,400
Jul 8, 202421.2521.2521.0721.1921.10108,600
Jul 5, 202421.7521.7521.1221.1221.0318,200
Jul 3, 202421.8521.8521.6721.8521.7612,300
Jul 2, 202421.7021.7021.5421.6121.52182,700
Jul 1, 202421.6721.6721.3721.4021.311,700
Jun 28, 202421.8721.8721.1621.3821.2918,700
Jun 27, 202421.2021.3521.1921.3221.2311,900
Jun 26, 202421.5121.5120.7921.1021.0197,100
Jun 25, 202421.1821.2320.9921.1321.0437,500
Jun 24, 202420.4321.2420.4321.1921.10183,700
Jun 21, 202420.0020.7220.0020.3820.3072,800
Jun 20, 202419.8020.7319.8020.5620.48195,200
Jun 18, 202420.1820.6620.1820.4620.38283,600
Jun 17, 202420.1820.5120.0620.3020.22292,100
Jun 14, 202420.0920.1519.9720.1520.07184,500
Jun 13, 202420.2420.2519.9320.1020.02111,000
Jun 12, 202421.0421.0620.6620.7220.64116,200
Jun 11, 202420.7820.8120.4020.7020.6283,300
Jun 10, 202420.6220.8620.6220.8620.7754,500
Jun 7, 202420.7820.8820.5020.5720.4960,500
Jun 6, 202420.8921.0520.8821.0220.9377,300
Jun 5, 202420.5220.5320.2720.4420.3646,900
Jun 4, 202420.2220.4519.9620.2820.2086,900

Related Tickers

STHRF Strathcona Resources Ltd.
21.67
-0.47%
 
AETUF ARC Resources Ltd.
21.30
-1.91%
 
TRMLF Tourmaline Oil Corp.
45.94
-0.67%
 
ATHOF Athabasca Oil Corporation
3.8400
-0.52%
 
SPGYF Whitecap Resources Inc.
6.33
+0.16%
 
SCR.TO Strathcona Resources Ltd.
29.46
-1.26%
 
NUVSF NuVista Energy Ltd.
10.22
-0.87%
 
ZPTAF Surge Energy Inc.
3.9870
-1.31%
 
CRLFF Cardinal Energy Ltd.
4.6410
+0.24%
 
OBE Obsidian Energy Ltd.
5.09
-2.31%