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

Meg Energy Corp (TSX: MEG )

30.52 +0.23 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 29, 2018 4.550 4.550 4.550 0 +0.19(+4.36%)
Mar 28, 2018 4.550 4.550 4.280 4.360 1,067,326 -0.19(-4.18%)
Mar 27, 2018 4.760 4.790 4.540 4.550 966,051 -0.17(-3.60%)
Mar 26, 2018 4.810 4.860 4.540 4.720 1,088,277 -0.06(-1.26%)
Mar 23, 2018 4.870 4.930 4.750 4.780 1,052,040 -0.03(-0.62%)
Mar 22, 2018 5.010 5.070 4.780 4.810 1,681,936 -0.29(-5.69%)
Mar 21, 2018 5.050 5.150 5.030 5.100 2,165,661 +0.10(+2.00%)
Mar 20, 2018 5.050 5.060 4.970 5.000 702,109 +0.03(+0.60%)
Mar 19, 2018 5.000 5.030 4.910 4.970 595,675 -0.03(-0.60%)
Mar 16, 2018 4.830 5.060 4.820 5.000 2,323,832 +0.17(+3.52%)
Mar 15, 2018 4.890 4.890 4.800 4.830 425,704 -0.01(-0.21%)
Mar 14, 2018 4.900 4.930 4.790 4.840 782,261 -0.06(-1.22%)
Mar 13, 2018 4.940 5.020 4.890 4.900 564,962 -0.05(-1.01%)
Mar 12, 2018 4.980 5.020 4.940 4.950 456,195 -0.02(-0.40%)
Mar 09, 2018 5.100 5.130 4.930 4.970 1,166,064 -0.05(-1.00%)
Mar 08, 2018 5.060 5.070 4.930 5.020 765,826 -0.04(-0.79%)
Mar 07, 2018 5.170 4.980 5.060 908,634 +0.01(+0.20%)
Mar 06, 2018 5.090 5.155 5.040 5.050 801,323 +0.03(+0.60%)
Mar 05, 2018 4.850 5.060 4.750 5.020 999,139 +0.20(+4.15%)
Mar 02, 2018 4.800 4.910 4.740 4.820 1,154,643 -0.03(-0.62%)
Mar 01, 2018 5.050 5.055 4.800 4.850 2,483,205 -0.19(-3.77%)
Feb 28, 2018 5.480 5.520 5.020 5.040 1,459,497 -0.43(-7.86%)
Feb 27, 2018 5.640 5.675 5.450 5.470 1,092,956 -0.18(-3.19%)
Feb 26, 2018 5.550 5.670 5.500 5.650 923,967 +0.12(+2.17%)
Feb 23, 2018 5.510 5.535 5.480 5.530 630,785 +0.07(+1.28%)
Feb 22, 2018 5.490 5.535 5.380 5.460 1,548,227 +0.10(+1.87%)
Feb 21, 2018 5.390 5.460 5.350 5.360 742,151 -0.04(-0.74%)
Feb 20, 2018 5.330 5.460 5.310 5.400 962,863 +0.08(+1.50%)
Feb 16, 2018 5.320 5.320 5.320 0 +0.02(+0.38%)
Feb 15, 2018 5.370 5.370 5.250 5.300 1,208,023 -0.05(-0.93%)
Feb 14, 2018 5.200 5.470 5.150 5.350 1,713,374 +0.04(+0.75%)
Feb 13, 2018 5.450 5.450 5.245 5.310 1,214,458 -0.20(-3.63%)
Feb 12, 2018 5.490 5.690 5.460 5.510 1,985,066 +0.05(+0.92%)
Feb 09, 2018 5.640 5.720 5.310 5.460 2,927,383 -0.19(-3.36%)
Feb 08, 2018 5.570 6.430 5.490 5.650 5,914,469 +0.63(+12.55%)
Feb 07, 2018 5.210 5.250 4.980 5.020 1,528,469 -0.15(-2.90%)
Feb 06, 2018 5.130 5.240 5.020 5.170 2,395,306 -0.15(-2.82%)
Feb 05, 2018 5.290 5.400 5.170 5.320 875,938 -0.02(-0.37%)
Feb 02, 2018 5.530 5.530 5.310 5.340 1,565,288 -0.34(-5.99%)
Feb 01, 2018 5.650 5.710 5.530 5.680 886,246 +0.12(+2.16%)
Jan 31, 2018 5.520 5.640 5.380 5.560 1,316,083 +0.08(+1.46%)
Jan 30, 2018 5.680 5.690 5.570 5.480 1,210,644 -0.25(-4.36%)
Jan 29, 2018 5.900 5.910 5.700 5.730 1,077,492 -0.23(-3.86%)
Jan 26, 2018 5.980 6.000 5.870 5.960 1,068,717 +0.00(+0.00%)
Jan 25, 2018 5.980 6.180 5.900 5.960 2,997,525 -0.01(-0.17%)
Jan 24, 2018 6.010 6.070 5.855 5.970 5,494,824 -0.04(-0.67%)
Jan 23, 2018 5.810 6.050 5.790 6.010 1,714,757 +0.27(+4.70%)
Jan 22, 2018 5.670 5.810 5.640 5.740 691,431 +0.04(+0.70%)
Jan 19, 2018 5.710 5.720 5.510 5.700 730,225 -0.01(-0.18%)
Jan 18, 2018 5.850 5.960 5.645 5.710 1,428,356 -0.12(-2.06%)
Jan 17, 2018 5.680 5.850 5.670 5.830 671,929 +0.16(+2.82%)
Jan 16, 2018 5.820 5.940 5.650 5.670 1,108,359 -0.23(-3.90%)
Jan 15, 2018 5.840 6.000 5.780 5.900 841,373 +0.10(+1.72%)
Jan 12, 2018 5.510 5.830 5.480 5.800 2,261,603 +0.28(+5.07%)
Jan 11, 2018 5.080 5.650 5.060 5.520 4,041,525 +0.50(+9.96%)
Jan 10, 2018 5.070 5.170 5.005 5.020 1,185,661 -0.02(-0.40%)
Jan 09, 2018 5.020 5.105 4.930 5.040 1,327,055 +0.06(+1.20%)
Jan 08, 2018 5.220 5.220 4.905 4.980 1,415,922 -0.16(-3.11%)
Jan 05, 2018 5.390 5.390 5.110 5.140 1,163,706 -0.31(-5.69%)
Jan 04, 2018 5.480 5.570 5.360 5.450 1,099,836 -0.02(-0.37%)
Jan 03, 2018 5.330 5.545 5.320 5.470 1,676,151 +0.18(+3.40%)
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.