MEG Energy Corp. (TSX:MEG)
Canada
· Delayed Price · Currency is CAD 26.35
-0.21 (-0.79%)
Jul 15, 2025, 4:00 PM EDT
MEG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 26.55 | 26.60 | 26.22 | 26.35 | 26.35 | -0.79% | 656,329 |
| Jul 14, 2025 | 26.32 | 26.60 | 26.09 | 26.56 | 26.56 | 0.91% | 666,644 |
| Jul 11, 2025 | 25.85 | 26.41 | 25.76 | 26.32 | 26.32 | 1.58% | 581,509 |
| Jul 10, 2025 | 26.05 | 26.05 | 25.69 | 25.91 | 25.91 | -0.50% | 820,145 |
| Jul 9, 2025 | 25.90 | 26.24 | 25.77 | 26.04 | 26.04 | -0.08% | 450,900 |
| Jul 8, 2025 | 25.39 | 26.19 | 25.33 | 26.06 | 26.06 | 3.21% | 1,109,800 |
| Jul 7, 2025 | 25.50 | 25.59 | 24.79 | 25.25 | 25.25 | -1.25% | 563,905 |
| Jul 4, 2025 | 25.72 | 25.72 | 25.50 | 25.57 | 25.57 | -0.54% | 93,600 |
| Jul 3, 2025 | 25.77 | 25.83 | 25.55 | 25.71 | 25.71 | -0.31% | 254,200 |
| Jul 2, 2025 | 25.93 | 26.21 | 25.57 | 25.79 | 25.79 | 0.23% | 622,729 |
| Jun 30, 2025 | 25.64 | 25.81 | 25.43 | 25.73 | 25.73 | 0.04% | 1,048,102 |
| Jun 27, 2025 | 25.73 | 25.95 | 25.55 | 25.72 | 25.72 | -0.16% | 605,700 |
| Jun 26, 2025 | 25.65 | 25.85 | 25.52 | 25.76 | 25.76 | 0.47% | 504,433 |
| Jun 25, 2025 | 25.69 | 25.77 | 25.42 | 25.64 | 25.64 | -0.08% | 843,647 |
| Jun 24, 2025 | 25.49 | 26.05 | 25.43 | 25.66 | 25.66 | -1.35% | 706,627 |
| Jun 23, 2025 | 27.21 | 27.22 | 25.86 | 26.01 | 26.01 | -3.67% | 1,327,731 |
| Jun 20, 2025 | 26.59 | 27.04 | 26.14 | 27.00 | 27.00 | 1.39% | 1,407,300 |
| Jun 19, 2025 | 26.62 | 26.64 | 26.33 | 26.63 | 26.63 | 1.02% | 490,000 |
| Jun 18, 2025 | 26.80 | 26.98 | 26.29 | 26.36 | 26.36 | -1.13% | 926,441 |
| Jun 17, 2025 | 26.55 | 27.00 | 26.45 | 26.66 | 26.66 | 0.83% | 1,313,822 |
| Jun 16, 2025 | 25.81 | 26.65 | 25.56 | 26.44 | 26.44 | 1.34% | 1,701,600 |
| Jun 13, 2025 | 26.60 | 26.65 | 25.90 | 26.09 | 25.99 | 1.08% | 2,202,031 |
| Jun 12, 2025 | 25.37 | 25.81 | 25.10 | 25.81 | 25.71 | 1.06% | 901,700 |
| Jun 11, 2025 | 25.62 | 25.81 | 24.99 | 25.54 | 25.44 | 0.71% | 1,973,241 |
| Jun 10, 2025 | 25.42 | 25.86 | 25.31 | 25.36 | 25.26 | -0.08% | 1,311,022 |
| Jun 9, 2025 | 25.42 | 25.63 | 25.24 | 25.38 | 25.28 | -0.12% | 735,843 |
| Jun 6, 2025 | 25.44 | 25.82 | 25.17 | 25.41 | 25.31 | 0.28% | 1,171,628 |
| Jun 5, 2025 | 25.19 | 25.54 | 24.98 | 25.34 | 25.24 | 1.24% | 1,250,217 |
| Jun 4, 2025 | 24.88 | 25.30 | 24.78 | 25.03 | 24.93 | 0.16% | 1,224,416 |
| Jun 3, 2025 | 24.70 | 25.09 | 24.21 | 24.99 | 24.89 | 1.50% | 1,071,212 |
| Jun 2, 2025 | 24.22 | 24.79 | 24.09 | 24.62 | 24.53 | 2.50% | 2,014,827 |
| May 30, 2025 | 24.53 | 24.66 | 23.78 | 24.02 | 23.93 | -2.79% | 2,472,542 |
| May 29, 2025 | 24.91 | 25.03 | 24.63 | 24.71 | 24.62 | -0.32% | 1,110,525 |
| May 28, 2025 | 24.70 | 25.03 | 24.43 | 24.79 | 24.69 | 1.06% | 1,265,028 |
| May 27, 2025 | 24.36 | 24.73 | 24.22 | 24.53 | 24.44 | -0.85% | 1,060,104 |
| May 26, 2025 | 24.83 | 24.98 | 24.67 | 24.74 | 24.65 | 0.12% | 382,200 |
| May 23, 2025 | 24.42 | 24.73 | 24.17 | 24.71 | 24.62 | 0.32% | 1,382,115 |
| May 22, 2025 | 24.40 | 24.75 | 24.06 | 24.63 | 24.54 | 0.49% | 2,104,500 |
| May 21, 2025 | 24.60 | 24.89 | 24.48 | 24.51 | 24.42 | -0.61% | 2,537,400 |
| May 20, 2025 | 25.29 | 25.47 | 24.64 | 24.66 | 24.57 | -2.49% | 4,654,100 |
| May 16, 2025 | 26.00 | 28.64 | 24.54 | 25.29 | 25.19 | 18.73% | 8,617,700 |
| May 15, 2025 | 21.22 | 21.40 | 20.91 | 21.30 | 21.22 | -1.71% | 985,600 |
| May 14, 2025 | 21.86 | 22.09 | 21.54 | 21.67 | 21.59 | -1.54% | 1,101,715 |
| May 13, 2025 | 21.58 | 22.04 | 21.37 | 22.01 | 21.93 | 2.80% | 1,646,837 |
| May 12, 2025 | 22.02 | 22.54 | 21.31 | 21.41 | 21.33 | 1.90% | 2,055,521 |
| May 9, 2025 | 21.00 | 21.15 | 20.70 | 21.01 | 20.93 | 0.96% | 1,442,422 |
| May 8, 2025 | 19.61 | 20.90 | 19.60 | 20.81 | 20.73 | 7.49% | 2,488,424 |
| May 7, 2025 | 20.00 | 20.50 | 18.99 | 19.36 | 19.29 | -1.53% | 2,135,846 |
| May 6, 2025 | 19.97 | 20.15 | 19.48 | 19.66 | 19.58 | 0.31% | 1,817,300 |
| May 5, 2025 | 19.77 | 19.80 | 19.36 | 19.60 | 19.52 | -2.49% | 1,882,500 |