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

Meg Energy Corp (TSX: MEG )

29.59 -0.05 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2018 8.260 8.470 8.150 8.320 1,740,072 -0.10(-1.19%)
Nov 29, 2018 8.040 8.460 7.940 8.420 1,727,722 +0.44(+5.51%)
Nov 28, 2018 7.790 8.060 7.710 7.980 1,606,931 +0.19(+2.44%)
Nov 27, 2018 7.920 8.030 7.690 7.790 1,295,247 -0.17(-2.14%)
Nov 26, 2018 8.160 8.230 7.910 7.960 3,132,306 -0.07(-0.87%)
Nov 23, 2018 8.290 8.290 8.010 8.030 1,654,876 -0.52(-6.08%)
Nov 22, 2018 8.330 8.660 8.290 8.550 275,293 +0.23(+2.76%)
Nov 21, 2018 7.980 8.420 7.940 8.320 1,502,899 +0.51(+6.53%)
Nov 20, 2018 8.570 8.650 7.740 7.810 3,084,542 -0.89(-10.23%)
Nov 19, 2018 8.980 9.000 8.690 8.700 1,097,783 -0.38(-4.19%)
Nov 16, 2018 9.060 9.140 8.890 9.080 1,871,190 +0.14(+1.57%)
Nov 15, 2018 9.010 9.150 8.870 8.940 1,300,332 -0.10(-1.11%)
Nov 14, 2018 9.210 9.310 9.010 9.040 1,402,127 -0.12(-1.31%)
Nov 13, 2018 9.380 9.500 9.060 9.160 1,867,983 -0.26(-2.76%)
Nov 12, 2018 9.940 9.940 9.420 9.420 1,104,227 -0.36(-3.68%)
Nov 09, 2018 9.840 10.00 9.500 9.780 1,796,298 -0.27(-2.69%)
Nov 08, 2018 10.08 10.25 10.04 10.05 1,107,631 -0.12(-1.18%)
Nov 07, 2018 10.29 10.29 10.06 10.17 910,255 +0.02(+0.20%)
Nov 06, 2018 10.13 10.33 10.08 10.15 1,189,923 +0.04(+0.40%)
Nov 05, 2018 10.15 10.25 10.03 10.11 1,136,368 +0.09(+0.90%)
Nov 02, 2018 10.24 10.24 9.940 10.02 1,798,792 -0.11(-1.09%)
Nov 01, 2018 10.40 10.43 10.08 10.13 1,886,223 -0.40(-3.80%)
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%)
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.