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 (%)
Sep 29, 2017 5.550 5.600 5.490 5.490 874,347 -0.10(-1.79%)
Sep 28, 2017 5.720 5.720 5.550 5.590 689,738 -0.03(-0.53%)
Sep 27, 2017 5.560 5.620 904,515 -0.08(-1.40%)
Sep 26, 2017 5.700 5.790 5.680 5.700 1,897,384 -0.02(-0.35%)
Sep 25, 2017 5.740 5.760 5.610 5.720 1,185,147 +0.13(+2.33%)
Sep 22, 2017 5.510 5.600 5.510 5.590 767,935 +0.06(+1.08%)
Sep 21, 2017 5.380 5.725 5.370 5.530 1,615,357 +0.06(+1.10%)
Sep 20, 2017 5.340 5.490 5.280 5.470 1,248,663 +0.23(+4.39%)
Sep 19, 2017 5.310 5.480 5.210 5.240 997,875 -0.05(-0.95%)
Sep 18, 2017 5.210 5.310 5.165 5.290 539,976 +0.06(+1.15%)
Sep 15, 2017 5.270 5.280 5.120 5.230 762,907 -0.02(-0.38%)
Sep 14, 2017 5.120 5.260 5.120 5.250 1,727,866 +0.22(+4.37%)
Sep 13, 2017 4.890 5.070 4.890 5.030 717,362 +0.19(+3.93%)
Sep 12, 2017 4.690 4.905 4.690 4.840 620,817 +0.13(+2.76%)
Sep 11, 2017 4.780 4.810 4.660 4.710 465,305 -0.06(-1.26%)
Sep 08, 2017 5.000 5.000 4.720 4.770 698,050 -0.24(-4.79%)
Sep 07, 2017 5.250 5.270 4.970 5.010 876,925 -0.25(-4.75%)
Sep 06, 2017 5.250 5.280 5.160 5.260 737,847 +0.08(+1.54%)
Sep 05, 2017 5.150 5.240 5.020 5.180 1,069,612 +0.15(+2.98%)
Sep 01, 2017 5.030 5.070 4.970 5.030 530,077 +0.02(+0.40%)
Aug 31, 2017 4.840 5.090 4.840 5.010 1,099,855 +0.19(+3.94%)
Aug 30, 2017 4.600 4.820 4.570 4.820 465,284 +0.13(+2.77%)
Aug 29, 2017 4.620 4.700 4.510 4.690 359,083 +0.03(+0.64%)
Aug 28, 2017 4.820 4.820 4.630 4.660 419,505 -0.16(-3.32%)
Aug 25, 2017 4.680 4.830 4.650 4.820 825,982 +0.17(+3.66%)
Aug 24, 2017 4.620 4.680 4.610 4.650 819,812 -0.01(-0.21%)
Aug 23, 2017 4.570 4.760 4.560 4.660 799,715 +0.08(+1.75%)
Aug 22, 2017 4.580 4.630 4.540 4.580 475,527 +0.03(+0.66%)
Aug 21, 2017 4.750 4.750 4.530 4.550 522,040 -0.22(-4.61%)
Aug 18, 2017 4.710 4.850 4.660 4.770 569,622 +0.07(+1.49%)
Aug 17, 2017 4.620 4.740 4.570 4.700 532,830 +0.04(+0.86%)
Aug 16, 2017 4.770 4.810 4.660 4.660 1,005,945 -0.12(-2.51%)
Aug 15, 2017 4.780 4.820 4.730 4.780 559,841 -0.05(-1.04%)
Aug 14, 2017 4.900 4.920 4.810 4.830 577,120 -0.07(-1.43%)
Aug 11, 2017 4.900 4.980 4.770 4.900 860,361 +0.00(+0.00%)
Aug 10, 2017 5.040 5.120 4.860 4.900 1,209,351 -0.07(-1.41%)
Aug 09, 2017 5.150 5.160 4.950 4.970 1,105,383 -0.13(-2.55%)
Aug 08, 2017 4.950 5.150 4.900 5.100 1,672,351 +0.05(+0.99%)
Aug 04, 2017 4.770 5.060 4.700 5.050 1,792,138 +0.30(+6.32%)
Aug 03, 2017 5.030 5.050 4.695 4.750 1,516,693 -0.24(-4.81%)
Aug 02, 2017 4.950 5.070 4.840 4.990 1,628,332 +0.01(+0.20%)
Aug 01, 2017 5.140 5.160 4.930 4.980 1,544,525 -0.14(-2.73%)
Jul 31, 2017 5.270 5.330 4.880 5.120 2,175,787 -0.25(-4.66%)
Jul 28, 2017 5.280 5.610 5.250 5.370 2,248,952 +0.14(+2.68%)
Jul 27, 2017 4.930 5.300 4.740 5.230 2,384,947 +0.49(+10.34%)
Jul 26, 2017 4.680 4.790 4.520 4.740 2,007,893 +0.21(+4.64%)
Jul 25, 2017 4.320 4.630 4.320 4.530 1,846,726 +0.32(+7.60%)
Jul 24, 2017 4.320 4.330 4.140 4.210 590,267 +0.02(+0.48%)
Jul 21, 2017 4.260 4.280 4.180 4.190 782,569 -0.09(-2.10%)
Jul 20, 2017 4.290 4.370 4.250 4.280 2,820,934 +0.05(+1.18%)
Jul 19, 2017 3.870 4.260 3.870 4.230 1,839,741 +0.30(+7.63%)
Jul 18, 2017 3.940 3.940 3.820 3.930 1,073,254 +0.07(+1.81%)
Jul 17, 2017 3.770 3.910 3.750 3.860 1,100,176 +0.09(+2.39%)
Jul 14, 2017 3.740 3.870 3.740 3.770 643,014 +0.05(+1.34%)
Jul 13, 2017 3.730 3.760 3.650 3.720 982,080 +0.00(+0.00%)
Jul 12, 2017 3.620 3.750 3.580 3.720 1,675,755 +0.24(+6.90%)
Jul 11, 2017 3.430 3.500 3.360 3.480 564,118 +0.05(+1.46%)
Jul 10, 2017 3.350 3.450 3.310 3.430 1,052,234 +0.03(+0.88%)
Jul 07, 2017 3.390 3.420 3.280 3.400 1,375,592 -0.04(-1.16%)
Jul 06, 2017 3.540 3.580 3.395 3.440 2,082,554 -0.07(-1.99%)
Jul 05, 2017 3.750 3.750 3.410 3.510 3,048,355 -0.30(-7.87%)
Jul 04, 2017 3.900 3.900 3.760 3.810 541,921 +0.00(+0.00%)
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.