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 (%)
Sep 30, 2015 8.130 8.600 8.030 8.240 1,062,146 -0.02(-0.24%)
Sep 29, 2015 8.010 8.430 7.930 8.260 1,420,315 +0.37(+4.69%)
Sep 28, 2015 8.290 8.360 7.870 7.890 1,165,479 -0.56(-6.63%)
Sep 25, 2015 8.980 8.990 8.360 8.450 850,137 -0.18(-2.09%)
Sep 24, 2015 8.600 8.840 8.390 8.630 838,135 -0.22(-2.49%)
Sep 23, 2015 9.350 9.440 8.770 8.850 833,483 -0.39(-4.22%)
Sep 22, 2015 9.240 9.680 9.070 9.240 1,014,998 -0.37(-3.85%)
Sep 21, 2015 9.350 9.680 9.030 9.610 828,103 +0.63(+7.02%)
Sep 18, 2015 9.020 9.340 8.780 8.980 1,193,723 -0.44(-4.67%)
Sep 17, 2015 9.000 9.630 8.840 9.420 2,223,641 +0.46(+5.13%)
Sep 16, 2015 8.470 8.960 8.460 8.960 1,489,105 +0.71(+8.61%)
Sep 15, 2015 9.020 9.220 8.180 8.250 1,829,254 -0.58(-6.57%)
Sep 14, 2015 8.970 9.030 8.660 8.830 1,144,025 -0.19(-2.11%)
Sep 11, 2015 9.070 9.250 8.910 9.020 1,626,626 -0.35(-3.74%)
Sep 10, 2015 8.560 9.400 8.550 9.370 2,877,034 +0.66(+7.58%)
Sep 09, 2015 9.320 9.460 8.580 8.710 2,222,266 -0.76(-8.03%)
Sep 08, 2015 9.650 9.830 9.280 9.470 1,451,424 -0.41(-4.15%)
Sep 04, 2015 9.880 9.880 9.880 0 -0.46(-4.45%)
Sep 03, 2015 10.24 10.88 9.880 10.34 1,863,520 +0.14(+1.37%)
Sep 02, 2015 10.89 10.91 9.300 10.20 2,313,599 -0.49(-4.58%)
Sep 01, 2015 11.20 11.45 10.53 10.69 1,560,835 -1.13(-9.56%)
Aug 31, 2015 11.76 12.23 10.88 11.82 2,507,784 -0.09(-0.76%)
Aug 28, 2015 10.54 12.07 10.52 11.91 2,191,294 +1.03(+9.47%)
Aug 27, 2015 10.32 11.30 10.30 10.88 2,833,929 +0.98(+9.90%)
Aug 26, 2015 10.93 11.10 9.750 9.900 2,462,069 -0.74(-6.95%)
Aug 25, 2015 11.00 11.21 10.50 10.64 994,402 +0.30(+2.90%)
Aug 24, 2015 9.880 10.66 9.540 10.34 1,034,749 -0.32(-3.00%)
Aug 21, 2015 10.77 10.93 10.36 10.66 1,401,599 -0.03(-0.28%)
Aug 20, 2015 10.58 11.15 10.58 10.69 996,750 -0.06(-0.56%)
Aug 19, 2015 11.43 11.94 10.54 10.75 1,962,290 -0.93(-7.96%)
Aug 18, 2015 11.24 11.83 11.17 11.68 953,707 +0.29(+2.55%)
Aug 17, 2015 12.24 12.35 11.04 11.39 1,757,332 -0.81(-6.64%)
Aug 14, 2015 12.96 13.48 12.18 12.20 1,087,155 -0.81(-6.23%)
Aug 13, 2015 14.08 14.09 13.00 13.01 1,372,156 -1.09(-7.73%)
Aug 12, 2015 14.43 14.89 14.06 14.10 741,018 -0.23(-1.61%)
Aug 11, 2015 14.29 14.64 14.09 14.33 601,631 -0.66(-4.40%)
Aug 10, 2015 14.06 15.06 14.06 14.99 404,210 +0.89(+6.31%)
Aug 07, 2015 14.25 15.06 14.06 14.10 975,952 -0.15(-1.05%)
Aug 06, 2015 13.49 14.36 13.39 14.25 1,220,793 +0.58(+4.24%)
Aug 05, 2015 13.66 14.34 13.56 13.67 1,084,632 +0.06(+0.44%)
Aug 04, 2015 13.60 14.32 13.36 13.61 833,743 -0.41(-2.92%)
Jul 31, 2015 14.02 14.02 14.02 0 -0.38(-2.64%)
Jul 30, 2015 15.26 15.34 14.22 14.40 796,981 -0.42(-2.83%)
Jul 29, 2015 13.77 14.91 13.52 14.82 1,287,139 +1.21(+8.89%)
Jul 28, 2015 14.50 14.50 13.46 13.61 1,290,349 +0.24(+1.80%)
Jul 27, 2015 14.35 14.46 13.30 13.37 737,989 -1.28(-8.74%)
Jul 24, 2015 14.74 14.96 14.49 14.65 414,191 -0.23(-1.55%)
Jul 23, 2015 15.11 15.27 14.53 14.88 421,317 -0.18(-1.20%)
Jul 22, 2015 15.36 15.45 14.83 15.06 456,744 -0.38(-2.46%)
Jul 21, 2015 15.37 15.87 15.37 15.44 650,857 +0.11(+0.72%)
Jul 20, 2015 16.51 16.52 15.29 15.33 580,272 -1.36(-8.15%)
Jul 17, 2015 16.63 16.79 15.99 16.69 688,118 +0.08(+0.48%)
Jul 16, 2015 17.47 17.47 16.39 16.61 596,301 -0.69(-3.99%)
Jul 15, 2015 17.36 17.97 16.88 17.30 607,630 -0.28(-1.59%)
Jul 14, 2015 16.84 17.76 16.83 17.58 721,876 +0.56(+3.29%)
Jul 13, 2015 17.04 17.54 16.94 17.02 801,610 -0.33(-1.90%)
Jul 10, 2015 17.80 17.80 17.33 17.35 709,564 -0.47(-2.64%)
Jul 09, 2015 18.81 19.06 17.74 17.82 544,002 -0.70(-3.78%)
Jul 08, 2015 18.80 19.32 18.37 18.52 612,289 -0.52(-2.73%)
Jul 07, 2015 18.68 19.34 18.43 19.04 796,415 +0.32(+1.71%)
Jul 06, 2015 19.30 19.30 18.63 18.72 584,232 -0.90(-4.59%)
Jul 03, 2015 20.04 20.04 19.51 19.62 201,625 -0.29(-1.46%)
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.