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 (%)
Dec 29, 2017 5.140 5.140 5.140 0 -0.03(-0.58%)
Dec 28, 2017 5.090 5.190 5.090 5.170 436,901 +0.08(+1.57%)
Dec 27, 2017 5.130 5.300 5.090 5.090 772,192 +0.04(+0.79%)
Dec 22, 2017 5.070 5.100 4.950 5.050 950,094 -0.01(-0.20%)
Dec 21, 2017 4.890 5.090 4.830 5.060 2,059,303 +0.14(+2.85%)
Dec 20, 2017 4.920 4.980 4.840 4.920 2,482,585 +0.02(+0.41%)
Dec 19, 2017 4.850 4.940 4.820 4.900 1,268,776 +0.08(+1.66%)
Dec 18, 2017 4.720 4.885 4.670 4.820 1,018,438 +0.12(+2.55%)
Dec 15, 2017 4.950 4.980 4.540 4.700 3,647,691 -0.27(-5.43%)
Dec 14, 2017 4.990 5.100 4.960 4.970 1,620,628 -0.05(-1.00%)
Dec 13, 2017 5.220 5.225 4.910 5.020 2,711,242 -0.22(-4.20%)
Dec 12, 2017 5.440 5.480 5.190 5.240 3,739,890 -0.14(-2.60%)
Dec 11, 2017 5.410 5.520 5.340 5.380 795,979 -0.02(-0.37%)
Dec 08, 2017 5.480 5.550 5.395 5.400 1,135,695 +0.04(+0.75%)
Dec 07, 2017 5.370 5.530 5.310 5.360 801,268 +0.03(+0.56%)
Dec 06, 2017 5.550 5.550 5.300 5.330 1,453,558 -0.34(-6.00%)
Dec 05, 2017 5.640 5.730 5.640 5.670 678,840 +0.00(+0.00%)
Dec 04, 2017 5.510 5.810 5.480 5.670 1,850,700 +0.17(+3.09%)
Dec 01, 2017 5.500 5.690 5.470 5.500 4,962,326 +0.04(+0.73%)
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%)
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.