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 (%)
Apr 29, 2011 49.50 50.08 49.50 49.96 222,601 +0.00(+0.00%)
Apr 28, 2011 49.53 50.25 49.00 49.96 233,218 +0.43(+0.87%)
Apr 27, 2011 48.43 50.00 48.27 49.53 118,171 +0.09(+0.18%)
Apr 26, 2011 48.55 49.44 48.37 49.44 35,216 +0.80(+1.64%)
Apr 25, 2011 48.35 48.90 48.44 48.64 115,305 +0.23(+0.48%)
Apr 21, 2011 48.24 48.41 47.99 48.41 17,955 +0.31(+0.64%)
Apr 20, 2011 46.55 48.10 46.55 48.10 92,157 +1.55(+3.33%)
Apr 19, 2011 47.06 47.69 46.25 46.55 90,872 -0.41(-0.87%)
Apr 18, 2011 49.04 49.04 46.88 46.96 56,816 -2.11(-4.30%)
Apr 15, 2011 49.00 49.07 48.35 49.07 185,856 +0.02(+0.04%)
Apr 14, 2011 50.00 50.00 48.50 49.05 88,087 +0.41(+0.84%)
Apr 13, 2011 47.80 49.19 47.80 48.64 44,800 +0.97(+2.03%)
Apr 12, 2011 47.92 47.92 47.18 47.67 220,262 -0.25(-0.52%)
Apr 11, 2011 49.60 50.00 47.80 47.92 93,534 -1.98(-3.97%)
Apr 08, 2011 49.95 49.98 49.72 49.90 150,583 +0.04(+0.08%)
Apr 07, 2011 49.96 49.98 49.66 49.86 145,636 +0.11(+0.22%)
Apr 06, 2011 49.75 49.98 49.35 49.75 256,292 +0.33(+0.67%)
Apr 05, 2011 48.68 49.56 48.00 49.42 306,038 +1.16(+2.40%)
Apr 04, 2011 48.91 48.91 48.26 48.26 47,274 -0.30(-0.62%)
Apr 01, 2011 49.23 49.33 48.37 48.56 402,788 -0.50(-1.02%)
Mar 31, 2011 49.00 49.78 48.49 49.06 261,437 +0.13(+0.27%)
Mar 30, 2011 48.90 49.06 48.77 48.93 147,564 +0.35(+0.72%)
Mar 29, 2011 49.50 49.50 48.51 48.58 119,893 -0.87(-1.76%)
Mar 28, 2011 49.75 50.25 49.35 49.45 855,309 -0.55(-1.10%)
Mar 25, 2011 49.93 50.35 49.90 50.00 269,573 +0.15(+0.30%)
Mar 24, 2011 49.60 50.02 49.60 49.85 783,771 +0.10(+0.20%)
Mar 23, 2011 49.35 49.75 49.17 49.75 216,431 +0.50(+1.02%)
Mar 22, 2011 49.00 49.35 48.74 49.25 482,926 +0.05(+0.10%)
Mar 21, 2011 49.25 49.25 49.09 49.20 405,450 +0.10(+0.20%)
Mar 18, 2011 48.83 49.30 48.75 49.10 590,061 +0.15(+0.31%)
Mar 17, 2011 48.04 49.37 47.66 48.95 1,675,966 +1.45(+3.05%)
Mar 16, 2011 47.00 47.99 46.99 47.50 647,113 +1.19(+2.57%)
Mar 15, 2011 44.86 47.45 44.10 46.31 4,573,050 +0.68(+1.49%)
Mar 14, 2011 46.18 46.27 44.71 45.63 1,955,152 -0.85(-1.83%)
Mar 11, 2011 46.76 47.20 46.31 46.48 924,530 -0.38(-0.81%)
Mar 10, 2011 46.51 47.92 46.01 46.86 266,918 -0.17(-0.36%)
Mar 09, 2011 49.16 49.16 46.28 47.03 1,157,613 -2.06(-4.20%)
Mar 08, 2011 49.79 49.79 48.82 49.09 1,836,036 -0.73(-1.47%)
Mar 07, 2011 49.85 49.85 49.41 49.82 282,367 +0.22(+0.44%)
Mar 04, 2011 49.75 49.88 49.15 49.60 428,352 +0.12(+0.24%)
Mar 03, 2011 49.75 49.75 49.39 49.48 271,655 -0.08(-0.16%)
Mar 02, 2011 49.00 49.88 48.96 49.56 527,488 +0.56(+1.14%)
Mar 01, 2011 49.00 49.05 48.80 49.00 432,198 +0.00(+0.00%)
Feb 28, 2011 48.24 49.88 48.00 49.00 396,010 +0.49(+1.01%)
Feb 25, 2011 48.11 48.60 47.15 48.51 241,593 +0.58(+1.21%)
Feb 24, 2011 48.58 49.00 47.74 47.93 515,915 -0.47(-0.97%)
Feb 23, 2011 46.50 48.82 46.26 48.40 1,368,798 +1.55(+3.31%)
Feb 22, 2011 46.10 47.11 46.10 46.85 666,424 +1.02(+2.23%)
Feb 18, 2011 45.95 46.10 45.83 45.83 182,106 -0.27(-0.59%)
Feb 17, 2011 46.00 46.15 45.75 46.10 235,765 +0.29(+0.63%)
Feb 16, 2011 45.99 46.00 45.68 45.81 264,777 -0.19(-0.41%)
Feb 15, 2011 46.00 46.50 45.69 46.00 546,279 +0.10(+0.22%)
Feb 14, 2011 46.00 46.10 45.50 45.90 538,436 -0.19(-0.41%)
Feb 11, 2011 45.51 46.09 45.50 46.09 409,941 +0.49(+1.07%)
Feb 10, 2011 45.36 45.65 45.16 45.60 488,203 +0.10(+0.22%)
Feb 09, 2011 44.60 45.70 44.59 45.50 881,513 +0.93(+2.09%)
Feb 08, 2011 44.30 44.80 43.90 44.57 1,487,372 +0.29(+0.65%)
Feb 07, 2011 44.90 45.00 44.03 44.28 774,201 -0.59(-1.31%)
Feb 04, 2011 45.95 46.00 44.75 44.87 709,533 -1.08(-2.35%)
Feb 03, 2011 46.60 47.98 45.83 45.95 5,173,800 -0.74(-1.58%)
Feb 02, 2011 46.99 46.99 45.09 46.69 427,720 +0.05(+0.11%)
Feb 01, 2011 45.00 46.88 44.55 46.64 183,603 +2.08(+4.67%)
Jan 31, 2011 44.50 44.80 44.35 44.56 174,096 +0.23(+0.52%)
Jan 28, 2011 45.00 45.22 44.33 44.33 113,729 -0.47(-1.05%)
Jan 27, 2011 46.50 46.57 44.51 44.80 56,497 -0.41(-0.91%)
Jan 26, 2011 44.01 45.35 43.82 45.21 164,358 +1.03(+2.33%)
Jan 25, 2011 45.24 45.71 43.60 44.18 164,389 -1.06(-2.34%)
Jan 24, 2011 45.90 45.90 44.86 45.24 139,700 -0.63(-1.37%)
Jan 21, 2011 44.75 46.00 44.75 45.87 147,726 +1.08(+2.41%)
Jan 20, 2011 44.90 45.21 44.50 44.79 331,626 +0.02(+0.04%)
Jan 19, 2011 44.40 44.90 44.01 44.77 369,644 +0.34(+0.77%)
Jan 18, 2011 43.17 44.44 43.15 44.43 214,382 +1.78(+4.17%)
Jan 17, 2011 42.41 42.65 42.41 42.65 7,807 +0.24(+0.57%)
Jan 14, 2011 41.67 42.71 40.97 42.41 311,871 +0.55(+1.31%)
Jan 13, 2011 42.63 42.63 41.48 41.86 248,594 -0.54(-1.27%)
Jan 12, 2011 42.33 43.95 41.71 42.40 383,914 +0.37(+0.88%)
Jan 11, 2011 41.90 42.15 41.73 42.03 369,078 +0.43(+1.03%)
Jan 10, 2011 41.45 41.90 40.90 41.60 115,726 +0.13(+0.31%)
Jan 07, 2011 41.80 41.99 41.00 41.47 99,638 -0.39(-0.93%)
Jan 06, 2011 42.99 42.99 41.70 41.86 153,188 -1.03(-2.40%)
Jan 05, 2011 44.27 44.27 42.82 42.89 140,872 -1.43(-3.23%)
Jan 04, 2011 45.45 45.45 44.15 44.32 256,659 -1.17(-2.57%)
Dec 31, 2010 44.35 45.49 44.32 45.49 158,700 +1.14(+2.57%)
Dec 30, 2010 44.02 44.35 43.86 44.35 20,644 +0.11(+0.25%)
Dec 29, 2010 44.19 44.29 43.90 44.24 62,387 +0.66(+1.51%)
Dec 24, 2010 43.68 44.00 43.58 43.58 4,041 -0.25(-0.57%)
Dec 23, 2010 43.89 44.03 43.83 43.83 20,880 +0.13(+0.30%)
Dec 22, 2010 44.00 44.00 43.60 43.70 75,520 -0.15(-0.34%)
Dec 21, 2010 44.04 44.22 43.60 43.85 99,905 +0.27(+0.62%)
Dec 20, 2010 42.75 44.00 42.75 43.58 215,637 -0.02(-0.05%)
Dec 17, 2010 43.10 44.00 41.74 43.60 1,452,875 +0.65(+1.51%)
Dec 16, 2010 41.75 43.44 41.54 42.95 451,318 +1.20(+2.87%)
Dec 15, 2010 40.17 41.75 39.77 41.75 431,115 +1.72(+4.30%)
Dec 14, 2010 39.72 40.03 39.18 40.03 334,709 +0.07(+0.18%)
Dec 13, 2010 39.10 40.00 38.93 39.96 369,749 +0.96(+2.46%)
Dec 10, 2010 39.00 39.17 38.87 39.00 143,567 +0.00(+0.00%)
Dec 09, 2010 39.00 39.23 38.57 39.00 216,030 +0.00(+0.00%)
Dec 08, 2010 39.38 39.40 38.13 39.00 155,110 +0.00(+0.00%)
Dec 07, 2010 39.51 40.39 38.58 39.00 268,120 -0.25(-0.64%)
Dec 06, 2010 39.30 39.49 38.90 39.25 235,763 -0.08(-0.20%)
Dec 03, 2010 37.90 39.33 37.90 39.33 432,212 +1.56(+4.13%)
Dec 02, 2010 36.99 37.88 36.74 37.77 219,070 +0.77(+2.08%)
Dec 01, 2010 37.95 37.95 36.78 37.00 305,172 -0.51(-1.36%)
Nov 30, 2010 39.27 39.27 37.51 37.51 2,748,595 -1.76(-4.48%)
Nov 29, 2010 38.75 39.27 38.75 39.27 258,316 +0.52(+1.34%)
Nov 26, 2010 38.81 38.85 38.55 38.75 97,860 +0.00(+0.00%)
Nov 25, 2010 38.65 38.80 38.48 38.75 37,172 +0.40(+1.04%)
Nov 24, 2010 38.92 39.20 38.25 38.35 346,088 -0.24(-0.62%)
Nov 23, 2010 38.80 39.03 38.51 38.59 154,064 -0.20(-0.52%)
Nov 22, 2010 39.40 39.40 38.60 38.79 129,307 -0.71(-1.80%)
Nov 19, 2010 39.40 39.50 39.34 39.50 121,903 +0.10(+0.25%)
Nov 18, 2010 39.50 39.50 39.25 39.40 272,495 +0.10(+0.25%)
Nov 17, 2010 39.45 39.50 39.01 39.30 177,518 +0.02(+0.05%)
Nov 16, 2010 39.50 39.50 38.93 39.28 154,452 -0.22(-0.56%)
Nov 15, 2010 39.26 39.69 39.00 39.50 305,835 +0.50(+1.28%)
Nov 12, 2010 39.71 39.74 38.98 39.00 177,560 -0.71(-1.79%)
Nov 11, 2010 39.99 40.94 38.97 39.71 861,075 +1.71(+4.50%)
Nov 10, 2010 38.00 38.00 37.80 38.00 65,827 +0.01(+0.03%)
Nov 09, 2010 38.03 38.22 37.68 37.99 149,838 -0.05(-0.13%)
Nov 08, 2010 38.25 38.25 37.79 38.04 126,978 +0.35(+0.93%)
Nov 05, 2010 38.09 38.09 37.52 37.69 57,141 -0.28(-0.74%)
Nov 04, 2010 37.55 38.05 37.23 37.97 194,531 +0.87(+2.35%)
Nov 03, 2010 37.66 37.66 37.10 37.10 34,300 -0.34(-0.91%)
Nov 02, 2010 37.45 37.64 37.00 37.44 371,833 -0.01(-0.03%)
Nov 01, 2010 38.00 38.20 37.45 37.45 45,447 +0.11(+0.29%)
Oct 29, 2010 37.16 37.50 37.03 37.34 36,709 +0.70(+1.91%)
Oct 28, 2010 37.18 37.18 36.07 36.64 27,830 -0.09(-0.25%)
Oct 27, 2010 36.25 36.73 35.71 36.73 37,449 -0.27(-0.73%)
Oct 25, 2010 37.50 37.50 36.97 37.00 20,308 +0.00(+0.00%)
Oct 22, 2010 37.20 37.20 37.00 37.00 14,815 -0.20(-0.54%)
Oct 21, 2010 36.78 37.50 36.78 37.20 56,492 +0.59(+1.61%)
Oct 20, 2010 37.00 37.00 36.43 36.61 20,088 -0.18(-0.49%)
Oct 19, 2010 37.45 37.45 36.50 36.79 146,342 -0.71(-1.89%)
Oct 18, 2010 37.70 37.70 37.00 37.50 59,607 -0.20(-0.53%)
Oct 15, 2010 37.72 37.92 37.55 37.70 23,817 +0.15(+0.40%)
Oct 14, 2010 37.44 37.55 37.12 37.55 44,162 +0.11(+0.29%)
Oct 13, 2010 37.00 37.44 36.75 37.44 129,739 +0.30(+0.81%)
Oct 12, 2010 36.52 37.20 36.52 37.14 134,985 +0.34(+0.92%)
Oct 08, 2010 36.65 36.97 36.64 36.80 84,703 +0.12(+0.33%)
Oct 07, 2010 36.29 36.83 36.29 36.68 24,871 +0.21(+0.58%)
Oct 06, 2010 36.24 36.86 36.24 36.47 122,970 +0.27(+0.75%)
Oct 05, 2010 35.50 36.20 35.50 36.20 197,969 +0.70(+1.97%)
Oct 04, 2010 35.90 35.90 35.50 35.50 52,099 -0.40(-1.11%)
Oct 01, 2010 35.98 36.00 35.85 35.90 74,513 +0.05(+0.14%)
Sep 30, 2010 35.69 36.00 35.69 35.85 198,819 +0.16(+0.45%)
Sep 29, 2010 35.73 35.73 35.50 35.69 27,520 +0.11(+0.31%)
Sep 28, 2010 35.12 35.95 35.12 35.58 122,887 +0.08(+0.23%)
Sep 27, 2010 35.50 35.60 35.13 35.50 5,648 +0.00(+0.00%)
Sep 24, 2010 35.98 35.98 35.40 35.50 125,363 -0.10(-0.28%)
Sep 23, 2010 35.75 35.75 35.36 35.60 109,906 -0.18(-0.50%)
Sep 22, 2010 35.00 35.85 35.00 35.78 157,470 +0.59(+1.68%)
Sep 21, 2010 35.05 35.49 35.05 35.19 151,151 +0.05(+0.14%)
Sep 20, 2010 35.00 35.14 34.77 35.14 127,510 +0.26(+0.75%)
Sep 17, 2010 34.39 34.88 34.25 34.88 89,794 +0.88(+2.59%)
Sep 15, 2010 33.73 34.15 33.73 34.00 329,135 +0.31(+0.92%)
Sep 14, 2010 33.20 33.75 33.20 33.69 158,423 +0.44(+1.32%)
Sep 13, 2010 33.39 33.39 33.10 33.25 44,131 +0.15(+0.45%)
Sep 10, 2010 33.12 33.14 32.96 33.10 103,045 -0.07(-0.21%)
Sep 09, 2010 33.38 33.40 33.10 33.17 113,830 -0.08(-0.24%)
Sep 08, 2010 33.60 33.60 33.08 33.25 20,931 -0.43(-1.28%)
Sep 07, 2010 33.05 33.96 33.05 33.68 55,655 +0.93(+2.84%)
Sep 03, 2010 32.75 32.75 32.50 32.75 27,395 +0.00(+0.00%)
Sep 02, 2010 32.00 33.70 32.00 32.75 42,652 +0.75(+2.34%)
Sep 01, 2010 31.30 32.00 31.30 32.00 82,472 +0.76(+2.43%)
Aug 31, 2010 31.30 31.33 30.80 31.24 29,685 -0.01(-0.03%)
Aug 30, 2010 31.26 31.50 31.00 31.25 12,191 +0.07(+0.22%)
Aug 27, 2010 31.00 31.22 31.00 31.18 65,520 +0.33(+1.07%)
Aug 26, 2010 30.57 31.35 30.57 30.85 53,850 +0.35(+1.15%)
Aug 25, 2010 30.99 31.00 30.50 30.50 105,405 -0.49(-1.58%)
Aug 24, 2010 31.25 31.40 30.50 30.99 38,125 -0.26(-0.83%)
Aug 23, 2010 31.21 31.26 30.75 31.25 3,060 -0.15(-0.48%)
Aug 20, 2010 31.45 31.45 30.30 31.40 23,860 +0.05(+0.16%)
Aug 19, 2010 31.01 31.35 31.00 31.35 228,197 +0.35(+1.13%)
Aug 18, 2010 31.21 31.21 31.00 31.00 335,316 -0.20(-0.64%)
Aug 17, 2010 31.00 31.25 31.00 31.20 163,363 +0.20(+0.65%)
Aug 16, 2010 31.34 31.35 30.75 31.00 71,785 -0.50(-1.59%)
Aug 13, 2010 31.75 31.90 31.50 31.50 195,774 -0.35(-1.10%)
Aug 12, 2010 31.97 32.04 31.80 31.85 135,067 -0.49(-1.52%)
Aug 11, 2010 32.88 32.88 32.00 32.34 97,020 -0.36(-1.10%)
Aug 10, 2010 32.82 33.34 32.30 32.70 179,020 -0.10(-0.30%)
Aug 09, 2010 31.85 33.00 31.85 32.80 122,305 +1.05(+3.31%)
Aug 06, 2010 33.24 33.24 31.70 31.75 271,580 -1.30(-3.93%)
Aug 05, 2010 35.04 35.04 32.75 33.05 1,440,140 -2.01(-5.73%)
Aug 04, 2010 35.01 35.09 35.00 35.06 157,949 +0.02(+0.06%)
Aug 03, 2010 35.40 35.40 35.00 35.04 604,694 +0.04(+0.11%)
Jul 30, 2010 35.00 35.02 35.00 35.00 1,171,934 -0.01(-0.03%)
Jul 29, 2010 35.00 36.00 35.00 35.01 5,003,356 +0.00(+0.00%)
Jul 28, 2010 0 +0.00(+0.00%)
Jul 27, 2010 0 +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.