Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meg Energy Corp (TSX: MEG )

28.02 +0.19 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 6.750 6.880 6.650 6.760 1,888,863 +0.01(+0.15%)
Jan 30, 2017 6.890 6.890 6.660 6.750 1,793,244 -0.17(-2.46%)
Jan 27, 2017 7.030 7.110 6.870 6.920 1,287,566 -0.17(-2.40%)
Jan 26, 2017 7.210 7.270 7.070 7.090 1,969,056 -0.03(-0.42%)
Jan 25, 2017 7.350 7.360 7.040 7.120 2,251,358 -0.13(-1.79%)
Jan 24, 2017 7.100 7.370 7.080 7.250 2,270,335 +0.21(+2.98%)
Jan 23, 2017 7.270 7.300 7.010 7.040 1,192,086 -0.30(-4.09%)
Jan 20, 2017 7.460 7.550 7.310 7.340 850,589 +0.00(+0.00%)
Jan 19, 2017 7.460 7.550 7.290 7.340 977,964 -0.10(-1.34%)
Jan 18, 2017 7.550 7.650 7.440 7.440 1,621,196 -0.14(-1.85%)
Jan 17, 2017 7.700 7.770 7.525 7.580 1,113,399 -0.06(-0.79%)
Jan 16, 2017 7.690 7.730 7.560 7.640 863,861 -0.08(-1.04%)
Jan 13, 2017 7.890 7.910 7.690 7.720 1,975,968 -0.24(-3.02%)
Jan 12, 2017 7.990 8.160 7.750 7.960 6,441,836 -0.45(-5.41%)
Jan 11, 2017 8.610 8.680 8.350 8.415 920,985 -0.12(-1.46%)
Jan 10, 2017 8.790 8.830 8.520 8.540 822,208 -0.24(-2.73%)
Jan 09, 2017 9.170 9.170 8.760 8.780 983,002 -0.55(-5.89%)
Jan 06, 2017 9.320 9.370 9.200 9.330 776,926 -0.06(-0.64%)
Jan 05, 2017 9.570 9.590 9.350 9.390 944,070 -0.05(-0.53%)
Jan 04, 2017 9.490 9.540 9.330 9.440 856,101 -0.08(-0.84%)
Jan 03, 2017 9.470 9.830 9.270 9.520 1,281,970 +0.29(+3.14%)
Dec 30, 2016 9.230 9.230 9.230 0 +0.02(+0.22%)
Dec 29, 2016 9.200 9.260 9.100 9.210 642,751 +0.03(+0.33%)
Dec 28, 2016 9.280 9.430 9.150 9.180 813,974 -0.08(-0.86%)
Dec 23, 2016 9.260 9.260 9.260 0 +0.17(+1.87%)
Dec 22, 2016 9.320 9.360 9.060 9.090 1,031,383 -0.21(-2.26%)
Dec 21, 2016 9.400 9.400 9.270 9.300 853,108 -0.02(-0.21%)
Dec 20, 2016 9.480 9.480 9.240 9.320 1,193,037 -0.02(-0.21%)
Dec 19, 2016 9.300 9.370 9.200 9.340 997,475 +0.01(+0.11%)
Dec 16, 2016 9.220 9.430 9.220 9.330 2,002,316 +0.18(+1.97%)
Dec 15, 2016 8.610 9.160 8.610 9.150 1,975,089 +0.30(+3.39%)
Dec 14, 2016 8.800 9.100 8.740 8.850 2,433,212 -0.20(-2.21%)
Dec 13, 2016 9.130 9.160 8.920 9.050 2,379,643 +0.14(+1.57%)
Dec 12, 2016 9.490 9.790 8.750 8.910 4,477,418 +0.64(+7.74%)
Dec 09, 2016 8.020 8.280 7.960 8.270 2,204,294 +0.38(+4.82%)
Dec 08, 2016 7.880 7.980 7.765 7.890 2,025,612 +0.08(+1.02%)
Dec 07, 2016 7.750 7.920 7.530 7.810 2,126,234 -0.05(-0.64%)
Dec 06, 2016 7.520 7.890 7.470 7.860 1,702,696 +0.08(+1.03%)
Dec 05, 2016 7.620 8.100 7.590 7.780 2,018,598 +0.33(+4.43%)
Dec 02, 2016 7.530 7.750 7.140 7.450 4,444,150 -0.10(-1.32%)
Dec 01, 2016 7.010 8.270 7.010 7.550 8,852,922 +0.76(+11.19%)
Nov 30, 2016 6.400 6.910 6.320 6.790 6,920,354 +0.89(+15.08%)
Nov 29, 2016 5.830 5.930 5.710 5.900 1,560,793 -0.11(-1.83%)
Nov 28, 2016 6.250 6.250 6.000 6.010 958,497 -0.15(-2.44%)
Nov 25, 2016 6.330 6.380 6.150 6.160 730,693 -0.25(-3.90%)
Nov 24, 2016 6.380 6.450 6.320 6.410 490,988 +0.10(+1.58%)
Nov 23, 2016 6.090 6.360 6.070 6.310 1,312,805 +0.16(+2.60%)
Nov 22, 2016 6.300 6.320 6.040 6.150 1,444,516 -0.15(-2.38%)
Nov 21, 2016 6.330 6.470 6.260 6.300 1,986,806 +0.15(+2.44%)
Nov 18, 2016 5.830 6.155 5.830 6.150 1,818,091 +0.32(+5.49%)
Nov 17, 2016 5.910 6.070 5.820 5.830 1,080,352 -0.03(-0.51%)
Nov 16, 2016 6.050 6.050 5.860 5.860 767,747 -0.11(-1.84%)
Nov 15, 2016 5.890 6.100 5.850 5.970 1,777,403 +0.20(+3.47%)
Nov 14, 2016 5.450 5.800 5.430 5.770 1,638,792 +0.17(+3.04%)
Nov 11, 2016 5.290 5.610 5.110 5.600 1,865,682 +0.25(+4.67%)
Nov 10, 2016 5.480 5.570 5.290 5.350 1,440,260 -0.12(-2.19%)
Nov 09, 2016 5.390 5.750 5.350 5.470 1,419,458 +0.00(+0.00%)
Nov 08, 2016 5.350 5.500 5.270 5.470 1,317,041 +0.09(+1.67%)
Nov 07, 2016 5.400 5.500 5.350 5.380 1,029,443 +0.06(+1.13%)
Nov 04, 2016 5.280 5.450 5.210 5.320 1,150,807 -0.02(-0.37%)
Nov 03, 2016 5.350 5.420 5.270 5.340 1,035,594 +0.05(+0.95%)
Nov 02, 2016 5.370 5.430 5.200 5.290 1,438,913 -0.18(-3.29%)
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.