Skip to main content

Meg Energy Corp (TSX: MEG )

27.71 -0.06 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 24.05 24.17 23.39 23.51 2,194,403 -0.51(-2.12%)
Jul 28, 2023 23.38 24.10 23.15 24.02 2,793,345 +0.67(+2.87%)
Jul 27, 2023 23.92 24.01 23.29 23.35 1,672,345 -0.44(-1.85%)
Jul 26, 2023 23.55 23.94 23.55 23.79 743,217 +0.02(+0.08%)
Jul 25, 2023 23.45 23.97 23.28 23.77 1,289,330 +0.30(+1.28%)
Jul 24, 2023 23.47 23.71 23.36 23.47 1,230,906 +0.22(+0.95%)
Jul 21, 2023 23.03 23.28 22.91 23.25 1,130,488 +0.33(+1.44%)
Jul 20, 2023 23.62 23.90 22.89 22.92 1,806,884 -0.51(-2.18%)
Jul 19, 2023 23.44 23.71 23.25 23.43 1,927,666 +0.11(+0.47%)
Jul 18, 2023 22.46 23.52 22.46 23.32 3,448,220 +0.86(+3.83%)
Jul 17, 2023 22.78 22.89 22.44 22.46 1,358,048 -0.46(-2.01%)
Jul 14, 2023 23.55 23.67 22.91 22.92 1,512,306 -0.67(-2.84%)
Jul 13, 2023 23.49 23.64 23.16 23.59 1,642,999 +0.06(+0.25%)
Jul 12, 2023 23.53 23.74 23.32 23.53 1,634,970 +0.24(+1.03%)
Jul 11, 2023 22.86 23.39 22.81 23.29 2,655,531 +0.58(+2.55%)
Jul 10, 2023 22.33 22.78 22.24 22.71 1,697,576 +0.30(+1.34%)
Jul 07, 2023 21.20 22.44 21.20 22.41 1,938,357 +1.09(+5.11%)
Jul 06, 2023 21.39 21.71 21.01 21.32 2,022,402 -0.29(-1.34%)
Jul 05, 2023 21.59 21.62 21.29 21.61 1,595,933 +0.20(+0.93%)
Jul 04, 2023 21.19 21.49 21.15 21.41 459,130 +0.41(+1.95%)
Jun 30, 2023 21.00 0 +0.36(+1.74%)
Jun 29, 2023 20.29 20.70 20.20 20.64 1,511,704 +0.41(+2.03%)
Jun 28, 2023 20.12 20.34 19.75 20.23 1,492,998 +0.17(+0.85%)
Jun 27, 2023 20.19 20.25 19.88 20.06 947,525 -0.24(-1.18%)
Jun 26, 2023 19.81 20.39 19.72 20.30 1,750,472 +0.48(+2.42%)
Jun 23, 2023 19.50 19.90 19.41 19.82 2,120,806 -0.31(-1.54%)
Jun 22, 2023 20.30 20.40 19.99 20.13 3,851,939 -0.56(-2.71%)
Jun 21, 2023 20.38 20.97 20.27 20.69 2,232,147 +0.33(+1.62%)
Jun 20, 2023 20.39 20.48 19.90 20.36 2,299,737 -0.18(-0.88%)
Jun 19, 2023 20.35 20.54 20.18 20.54 400,813 +0.10(+0.49%)
Jun 16, 2023 20.50 20.50 20.20 20.44 1,993,807 -0.02(-0.10%)
Jun 15, 2023 20.26 20.82 20.16 20.46 1,072,439 +0.20(+0.99%)
Jun 14, 2023 20.85 20.93 20.12 20.26 1,436,597 -0.32(-1.55%)
Jun 13, 2023 21.10 21.37 20.52 20.58 2,240,459 -0.09(-0.44%)
Jun 12, 2023 20.95 21.07 20.51 20.67 1,911,701 -0.73(-3.41%)
Jun 09, 2023 21.65 21.79 21.30 21.40 1,335,755 -0.22(-1.02%)
Jun 08, 2023 21.97 22.05 21.19 21.62 1,946,723 -0.35(-1.59%)
Jun 07, 2023 22.05 22.47 21.79 21.97 3,322,714 +0.05(+0.23%)
Jun 06, 2023 21.38 21.98 21.31 21.92 2,368,691 +0.16(+0.74%)
Jun 05, 2023 22.39 22.45 21.72 21.76 1,154,938 -0.21(-0.96%)
Jun 02, 2023 21.74 22.07 21.66 21.97 2,567,532 +0.68(+3.19%)
Jun 01, 2023 20.46 21.51 20.22 21.29 2,366,223 +0.78(+3.80%)
May 31, 2023 20.50 20.91 20.32 20.51 1,624,706 -0.50(-2.38%)
May 30, 2023 20.82 21.05 20.63 21.01 1,964,693 -0.45(-2.10%)
May 29, 2023 21.38 21.63 21.37 21.46 357,362 -0.07(-0.33%)
May 26, 2023 21.16 21.67 20.89 21.53 3,010,783 +0.56(+2.67%)
May 25, 2023 21.07 21.43 20.76 20.97 1,761,426 -0.53(-2.47%)
May 24, 2023 21.60 21.94 21.24 21.50 1,622,311 +0.12(+0.56%)
May 23, 2023 20.83 21.68 20.79 21.38 2,196,096 +0.83(+4.04%)
May 19, 2023 20.55 0 +0.04(+0.20%)
May 18, 2023 20.34 20.63 20.17 20.51 3,070,726 +0.05(+0.24%)
May 17, 2023 20.24 20.51 19.86 20.46 1,758,740 +0.47(+2.35%)
May 16, 2023 20.17 20.54 19.94 19.99 1,062,408 -0.31(-1.53%)
May 15, 2023 20.22 20.58 20.09 20.30 1,567,688 +0.18(+0.89%)
May 12, 2023 20.30 20.60 19.97 20.12 2,321,840 -0.11(-0.54%)
May 11, 2023 20.25 20.41 19.88 20.23 1,969,078 -0.32(-1.56%)
May 10, 2023 21.16 21.26 20.30 20.55 2,103,761 -0.60(-2.84%)
May 09, 2023 20.31 21.33 20.20 21.15 1,419,384 +0.42(+2.03%)
May 08, 2023 21.28 21.50 20.53 20.73 2,563,897 -0.08(-0.38%)
May 05, 2023 20.65 21.26 20.56 20.81 3,191,949 +0.80(+4.00%)
May 04, 2023 20.40 20.65 19.53 20.01 3,247,085 -0.37(-1.82%)
May 03, 2023 20.35 20.79 20.19 20.38 2,402,576 -0.44(-2.11%)
May 02, 2023 21.30 21.60 20.19 20.82 6,060,247 -1.40(-6.30%)
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.