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

Meg Energy Corp (TSX: MEG )

29.52 +0.32 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2017 5.290 5.490 5.280 5.460 1,449,745 +0.27(+5.20%)
Nov 29, 2017 5.220 5.350 5.050 5.190 1,137,631 -0.01(-0.19%)
Nov 28, 2017 5.270 5.330 5.160 5.200 670,635 -0.09(-1.70%)
Nov 27, 2017 5.620 5.620 5.240 5.290 1,033,944 -0.38(-6.70%)
Nov 24, 2017 5.790 5.800 5.630 5.670 426,796 +0.01(+0.18%)
Nov 23, 2017 5.620 5.670 5.600 5.660 215,774 +0.07(+1.25%)
Nov 22, 2017 5.550 5.680 5.500 5.590 952,790 +0.19(+3.52%)
Nov 21, 2017 5.420 5.600 5.370 5.400 788,866 +0.01(+0.19%)
Nov 20, 2017 5.500 5.540 5.350 5.390 712,528 -0.11(-2.00%)
Nov 17, 2017 5.560 5.620 5.470 5.500 952,654 +0.08(+1.48%)
Nov 16, 2017 5.530 5.600 5.420 5.420 569,284 -0.10(-1.81%)
Nov 15, 2017 5.470 5.750 5.260 5.520 1,735,020 -0.29(-4.99%)
Nov 14, 2017 6.240 6.240 5.790 5.810 823,720 -0.45(-7.19%)
Nov 13, 2017 6.440 6.480 6.250 6.260 387,089 -0.16(-2.49%)
Nov 10, 2017 6.510 6.580 6.360 6.420 608,474 -0.12(-1.83%)
Nov 09, 2017 6.450 6.820 6.450 6.540 1,332,301 +0.07(+1.08%)
Nov 08, 2017 6.410 6.520 6.240 6.470 1,166,767 +0.01(+0.15%)
Nov 07, 2017 6.490 6.490 6.340 6.460 967,897 -0.01(-0.15%)
Nov 06, 2017 6.130 6.500 6.130 6.470 2,046,142 +0.39(+6.41%)
Nov 03, 2017 6.080 6.150 5.940 6.080 4,215,286 +0.01(+0.16%)
Nov 02, 2017 6.100 6.150 6.000 6.070 627,577 -0.03(-0.49%)
Nov 01, 2017 5.880 6.180 5.880 6.100 2,847,775 +0.37(+6.46%)
Oct 31, 2017 5.620 5.800 5.570 5.730 1,677,848 +0.11(+1.96%)
Oct 30, 2017 5.410 5.650 5.410 5.620 1,734,147 +0.23(+4.27%)
Oct 27, 2017 5.270 5.480 5.270 5.390 2,325,523 +0.10(+1.89%)
Oct 26, 2017 5.340 5.370 5.130 5.290 581,760 -0.06(-1.12%)
Oct 25, 2017 5.340 5.400 5.305 5.350 743,382 -0.01(-0.19%)
Oct 24, 2017 5.370 5.400 5.300 5.360 520,072 +0.01(+0.19%)
Oct 23, 2017 5.400 5.430 5.330 5.350 371,395 -0.05(-0.93%)
Oct 20, 2017 5.370 5.430 5.330 5.400 477,846 +0.02(+0.37%)
Oct 19, 2017 5.390 5.490 5.360 5.380 224,682 -0.08(-1.47%)
Oct 18, 2017 5.460 5.540 5.410 5.460 464,169 +0.01(+0.18%)
Oct 17, 2017 5.350 5.490 5.320 5.450 615,596 +0.12(+2.25%)
Oct 16, 2017 5.440 5.480 5.300 5.330 586,093 +0.01(+0.19%)
Oct 13, 2017 5.320 5.400 5.300 5.320 1,053,680 +0.11(+2.11%)
Oct 12, 2017 5.360 5.360 5.180 5.210 901,352 -0.22(-4.05%)
Oct 11, 2017 5.520 5.580 5.340 5.430 731,454 -0.12(-2.16%)
Oct 10, 2017 5.530 5.590 5.450 5.550 661,165 +0.16(+2.97%)
Oct 06, 2017 5.140 5.400 5.140 5.390 1,122,719 -0.11(-2.00%)
Oct 05, 2017 5.460 5.570 5.430 5.500 433,610 +0.03(+0.55%)
Oct 04, 2017 5.450 5.530 5.360 5.470 949,639 +0.02(+0.37%)
Oct 03, 2017 5.280 5.500 5.240 5.450 757,122 +0.18(+3.42%)
Oct 02, 2017 5.090 5.350 5.020 5.270 1,005,226 -0.22(-4.01%)
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%)
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.