Skip to main content
MEG Energy Corp. (TSX:MEG)
Canada flag Canada · Delayed Price · Currency is CAD
27.00
+0.37 (1.39%)
Jun 20, 2025, 4:00 PM EDT

MEG Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202526.5927.0426.1427.0027.001.39%1,407,278
Jun 19, 202526.6226.6426.3326.6326.631.02%490,000
Jun 18, 202526.8026.9826.2926.3626.36-1.13%926,441
Jun 17, 202526.5527.0026.4526.6626.660.83%1,313,822
Jun 16, 202525.8126.6525.5626.4426.441.34%1,701,600
Jun 13, 202526.6026.6525.9026.0925.991.08%2,202,031
Jun 12, 202525.3725.8125.1025.8125.711.06%901,700
Jun 11, 202525.6225.8124.9925.5425.440.71%1,973,241
Jun 10, 202525.4225.8625.3125.3625.26-0.08%1,311,022
Jun 9, 202525.4225.6325.2425.3825.28-0.12%735,843
Jun 6, 202525.4425.8225.1725.4125.310.28%1,171,628
Jun 5, 202525.1925.5424.9825.3425.241.24%1,250,217
Jun 4, 202524.8825.3024.7825.0324.930.16%1,224,416
Jun 3, 202524.7025.0924.2124.9924.891.50%1,071,212
Jun 2, 202524.2224.7924.0924.6224.532.50%2,014,827
May 30, 202524.5324.6623.7824.0223.93-2.79%2,472,542
May 29, 202524.9125.0324.6324.7124.62-0.32%1,110,525
May 28, 202524.7025.0324.4324.7924.691.06%1,265,028
May 27, 202524.3624.7324.2224.5324.44-0.85%1,060,104
May 26, 202524.8324.9824.6724.7424.650.12%382,200
May 23, 202524.4224.7324.1724.7124.620.32%1,382,115
May 22, 202524.4024.7524.0624.6324.540.49%2,104,500
May 21, 202524.6024.8924.4824.5124.42-0.61%2,537,400
May 20, 202525.2925.4724.6424.6624.57-2.49%4,654,100
May 16, 202526.0028.6424.5425.2925.1918.73%8,617,700
May 15, 202521.2221.4020.9121.3021.22-1.71%985,600
May 14, 202521.8622.0921.5421.6721.59-1.54%1,101,715
May 13, 202521.5822.0421.3722.0121.932.80%1,646,837
May 12, 202522.0222.5421.3121.4121.331.90%2,055,521
May 9, 202521.0021.1520.7021.0120.930.96%1,442,422
May 8, 202519.6120.9019.6020.8120.737.49%2,488,424
May 7, 202520.0020.5018.9919.3619.29-1.53%2,135,846
May 6, 202519.9720.1519.4819.6619.580.31%1,817,300
May 5, 202519.7719.8019.3619.6019.52-2.49%1,882,500
May 2, 202520.1620.3419.7320.1020.021.36%1,847,739
May 1, 202519.2620.0419.1519.8319.752.53%1,827,800
Apr 30, 202519.8919.9719.1619.3419.27-3.83%1,965,610
Apr 29, 202519.9920.2219.6920.1120.03-0.35%1,380,012
Apr 28, 202520.4720.5620.1620.1820.10-1.37%1,324,543
Apr 25, 202520.4620.6420.3020.4620.38-0.97%1,289,138
Apr 24, 202520.4620.7320.3720.6620.581.32%1,393,900
Apr 23, 202520.7921.0620.1920.3920.31-1.35%2,410,400
Apr 22, 202520.7021.0420.5220.6720.591.37%1,242,400
Apr 21, 202520.6220.6220.1120.3920.31-2.58%1,219,900
Apr 17, 202520.5421.3120.5120.9320.853.36%2,219,300
Apr 16, 202519.5320.5919.4920.2520.174.38%2,238,405
Apr 15, 202519.0619.7119.0619.4019.331.62%2,052,900
Apr 14, 202519.9019.9019.0319.0919.02-1.50%1,626,825
Apr 11, 202519.3519.8118.5919.3819.31-0.46%2,767,117
Apr 10, 202520.4220.4919.1419.4719.40-8.16%1,976,742