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

Meg Energy Corp (TSX: MEG )

29.46 -0.13 (-0.44%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Oct 31, 2018 10.20 10.68 10.11 10.53 2,684,442 +0.46(+4.57%)
Oct 30, 2018 9.950 10.24 9.930 10.07 2,112,391 +0.00(+0.00%)
Oct 29, 2018 10.19 10.33 10.00 10.07 1,667,783 -0.20(-1.95%)
Oct 26, 2018 10.12 10.36 10.07 10.27 2,203,545 +0.04(+0.39%)
Oct 25, 2018 10.36 10.39 10.02 10.23 1,309,287 +0.04(+0.39%)
Oct 24, 2018 10.75 10.75 10.17 10.19 1,535,125 -0.43(-4.05%)
Oct 23, 2018 10.50 10.70 10.36 10.62 2,621,408 -0.19(-1.76%)
Oct 22, 2018 10.91 10.93 10.73 10.81 2,473,191 -0.11(-1.01%)
Oct 19, 2018 10.88 10.98 10.83 10.92 3,552,175 +0.07(+0.65%)
Oct 18, 2018 10.76 11.00 10.62 10.85 6,843,902 +0.06(+0.56%)
Oct 17, 2018 10.61 10.92 10.40 10.79 6,034,321 +0.08(+0.75%)
Oct 16, 2018 10.48 10.81 10.46 10.71 2,813,077 +0.18(+1.71%)
Oct 15, 2018 10.67 10.69 10.50 10.53 1,433,464 -0.13(-1.22%)
Oct 12, 2018 10.58 10.73 10.50 10.66 2,377,012 +0.03(+0.28%)
Oct 11, 2018 10.68 10.73 10.49 10.63 2,510,493 -0.09(-0.84%)
Oct 10, 2018 11.02 11.04 10.70 10.72 3,442,582 -0.38(-3.42%)
Oct 09, 2018 10.90 11.14 10.89 11.10 2,182,398 +0.12(+1.09%)
Oct 05, 2018 10.98 10.98 10.98 0 -0.01(-0.09%)
Oct 04, 2018 10.92 11.23 10.90 10.99 3,587,287 +0.03(+0.27%)
Oct 03, 2018 10.83 10.97 10.74 10.96 6,950,793 +0.09(+0.83%)
Oct 02, 2018 11.08 11.15 10.84 10.87 5,698,667 -0.20(-1.81%)
Oct 01, 2018 11.50 11.70 10.87 11.07 19,574,740 +3.04(+37.86%)
Sep 28, 2018 8.010 8.220 7.910 8.030 1,772,066 -0.02(-0.25%)
Sep 27, 2018 7.850 8.170 7.730 8.050 1,986,004 +0.46(+6.06%)
Sep 26, 2018 7.600 7.850 7.530 7.590 1,254,200 -0.08(-1.04%)
Sep 25, 2018 7.920 7.990 7.570 7.670 1,491,687 -0.13(-1.67%)
Sep 24, 2018 7.880 8.050 7.780 7.800 2,445,782 +0.23(+3.04%)
Sep 21, 2018 7.280 7.620 7.280 7.570 2,883,699 +0.32(+4.41%)
Sep 20, 2018 7.640 7.710 7.170 7.250 1,432,762 -0.29(-3.85%)
Sep 19, 2018 7.290 7.650 7.250 7.540 2,705,253 +0.28(+3.86%)
Sep 18, 2018 7.050 7.270 7.050 7.260 1,860,166 +0.32(+4.61%)
Sep 17, 2018 7.050 7.110 6.910 6.940 1,200,733 -0.06(-0.86%)
Sep 14, 2018 7.060 7.130 6.980 7.000 1,202,757 -0.05(-0.71%)
Sep 13, 2018 7.150 7.160 6.990 7.050 977,112 -0.14(-1.95%)
Sep 12, 2018 7.180 7.370 7.120 7.190 1,777,778 +0.12(+1.70%)
Sep 11, 2018 7.160 7.180 6.780 7.070 1,768,239 -0.15(-2.08%)
Sep 10, 2018 7.500 7.580 7.180 7.220 1,601,838 -0.24(-3.22%)
Sep 07, 2018 7.520 7.540 7.270 7.460 1,762,183 -0.19(-2.48%)
Sep 06, 2018 8.090 8.140 7.570 7.650 1,168,570 -0.42(-5.20%)
Sep 05, 2018 8.200 8.220 7.850 8.070 895,825 -0.15(-1.82%)
Sep 04, 2018 8.400 8.400 8.090 8.220 2,106,258 -0.02(-0.24%)
Aug 31, 2018 8.240 8.240 8.240 0 +0.14(+1.73%)
Aug 30, 2018 8.450 8.660 7.700 8.100 3,607,655 -0.32(-3.80%)
Aug 29, 2018 8.440 8.610 8.270 8.420 2,391,683 +0.17(+2.06%)
Aug 28, 2018 8.300 8.320 8.050 8.250 1,042,768 -0.02(-0.24%)
Aug 27, 2018 8.410 8.480 8.270 8.270 942,137 -0.13(-1.55%)
Aug 24, 2018 8.700 8.750 8.310 8.400 1,432,265 -0.09(-1.06%)
Aug 23, 2018 8.380 8.550 8.260 8.490 1,059,661 -0.03(-0.35%)
Aug 22, 2018 8.270 8.600 8.140 8.520 2,518,619 +0.56(+7.04%)
Aug 21, 2018 7.770 8.290 7.740 7.960 2,373,575 +0.34(+4.46%)
Aug 20, 2018 7.530 7.700 7.390 7.620 804,802 +0.13(+1.74%)
Aug 17, 2018 7.460 7.630 7.360 7.490 1,438,228 +0.07(+0.94%)
Aug 16, 2018 7.320 7.510 7.210 7.420 6,233,894 +0.15(+2.06%)
Aug 15, 2018 7.310 7.390 6.980 7.270 1,430,315 -0.17(-2.28%)
Aug 14, 2018 7.620 7.730 7.410 7.440 1,238,681 -0.06(-0.80%)
Aug 13, 2018 7.790 7.790 7.360 7.500 1,293,341 -0.31(-3.97%)
Aug 10, 2018 8.070 8.070 7.730 7.810 1,809,306 -0.23(-2.86%)
Aug 09, 2018 8.640 8.690 8.000 8.040 2,316,228 -0.68(-7.80%)
Aug 08, 2018 8.040 8.850 7.600 8.720 5,944,558 +0.48(+5.83%)
Aug 07, 2018 8.640 8.690 8.190 8.240 2,754,910 -0.23(-2.72%)
Aug 03, 2018 8.470 8.470 8.470 0 -0.41(-4.62%)
Aug 02, 2018 8.170 9.130 8.150 8.880 2,836,271 +0.48(+5.71%)
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.