MEG Energy Corp. (TSX:MEG)
Canada
· Delayed Price · Currency is CAD 20.93
+0.68 (3.36%)
Apr 17, 2025, 4:00 PM EDT
MEG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 20.54 | 21.31 | 20.51 | 20.93 | 20.93 | 3.36% | 2,219,292 |
| Apr 16, 2025 | 19.53 | 20.59 | 19.49 | 20.25 | 20.25 | 4.38% | 2,238,405 |
| Apr 15, 2025 | 19.06 | 19.71 | 19.06 | 19.40 | 19.40 | 1.62% | 2,052,900 |
| Apr 14, 2025 | 19.90 | 19.90 | 19.03 | 19.09 | 19.09 | -1.50% | 1,626,825 |
| Apr 11, 2025 | 19.35 | 19.81 | 18.59 | 19.38 | 19.38 | -0.46% | 2,767,117 |
| Apr 10, 2025 | 20.42 | 20.49 | 19.14 | 19.47 | 19.47 | -8.16% | 1,976,742 |
| Apr 9, 2025 | 17.79 | 21.38 | 17.00 | 21.20 | 21.20 | 14.41% | 5,959,740 |
| Apr 8, 2025 | 20.71 | 20.75 | 18.31 | 18.53 | 18.53 | -6.70% | 2,947,600 |
| Apr 7, 2025 | 18.67 | 20.70 | 18.43 | 19.86 | 19.86 | -0.45% | 3,074,011 |
| Apr 4, 2025 | 21.63 | 21.96 | 19.37 | 19.95 | 19.95 | -12.54% | 4,771,800 |
| Apr 3, 2025 | 24.02 | 24.34 | 22.68 | 22.81 | 22.81 | -10.23% | 3,419,420 |
| Apr 2, 2025 | 25.01 | 25.44 | 24.95 | 25.41 | 25.41 | 0.71% | 1,340,538 |
| Apr 1, 2025 | 25.14 | 25.32 | 24.75 | 25.23 | 25.23 | - | 1,044,800 |
| Mar 31, 2025 | 24.70 | 25.42 | 24.42 | 25.23 | 25.23 | 1.33% | 1,776,041 |
| Mar 28, 2025 | 24.90 | 24.96 | 24.62 | 24.90 | 24.90 | -0.32% | 1,311,900 |
| Mar 27, 2025 | 25.12 | 25.25 | 24.75 | 24.98 | 24.98 | -0.99% | 1,809,826 |
| Mar 26, 2025 | 25.42 | 25.59 | 25.09 | 25.23 | 25.23 | -0.16% | 1,764,300 |
| Mar 25, 2025 | 25.16 | 25.48 | 25.09 | 25.27 | 25.27 | 0.52% | 1,615,300 |
| Mar 24, 2025 | 24.89 | 25.18 | 24.56 | 25.14 | 25.14 | 1.17% | 1,870,800 |
| Mar 21, 2025 | 24.57 | 24.86 | 24.50 | 24.85 | 24.85 | 0.08% | 2,308,300 |
| Mar 20, 2025 | 24.65 | 25.04 | 24.53 | 24.83 | 24.83 | -0.56% | 2,211,209 |
| Mar 19, 2025 | 24.25 | 25.06 | 24.20 | 24.97 | 24.87 | 1.50% | 2,658,639 |
| Mar 18, 2025 | 24.64 | 24.83 | 24.46 | 24.60 | 24.50 | 0.04% | 2,376,147 |
| Mar 17, 2025 | 24.35 | 24.65 | 24.18 | 24.59 | 24.49 | 1.65% | 2,163,900 |
| Mar 14, 2025 | 23.78 | 24.33 | 23.58 | 24.19 | 24.09 | 2.37% | 2,441,402 |
| Mar 13, 2025 | 23.58 | 23.90 | 23.34 | 23.63 | 23.54 | -0.38% | 2,281,940 |
| Mar 12, 2025 | 23.19 | 23.89 | 23.00 | 23.72 | 23.63 | 3.72% | 3,463,731 |
| Mar 11, 2025 | 22.84 | 23.21 | 22.49 | 22.87 | 22.78 | 0.75% | 2,782,101 |
| Mar 10, 2025 | 22.63 | 23.05 | 22.33 | 22.70 | 22.61 | -0.31% | 3,247,630 |
| Mar 7, 2025 | 22.13 | 22.99 | 22.06 | 22.77 | 22.68 | 3.93% | 2,988,800 |
| Mar 6, 2025 | 21.14 | 22.00 | 21.05 | 21.91 | 21.82 | 3.15% | 3,993,328 |
| Mar 5, 2025 | 20.45 | 21.45 | 20.45 | 21.24 | 21.15 | 2.31% | 4,446,607 |
| Mar 4, 2025 | 20.00 | 21.25 | 19.77 | 20.76 | 20.68 | 0.73% | 4,836,926 |
| Mar 3, 2025 | 22.69 | 22.69 | 20.43 | 20.61 | 20.53 | -8.48% | 5,279,627 |
| Feb 28, 2025 | 21.50 | 23.02 | 21.43 | 22.52 | 22.43 | -1.87% | 19,521,937 |
| Feb 27, 2025 | 22.98 | 23.22 | 22.56 | 22.95 | 22.86 | 0.48% | 2,617,700 |
| Feb 26, 2025 | 22.70 | 22.88 | 22.40 | 22.84 | 22.75 | 1.20% | 2,342,409 |
| Feb 25, 2025 | 22.66 | 22.67 | 21.89 | 22.57 | 22.48 | 0.09% | 2,433,200 |
| Feb 24, 2025 | 22.82 | 23.03 | 22.47 | 22.55 | 22.46 | -0.49% | 1,408,036 |
| Feb 21, 2025 | 23.95 | 23.95 | 22.61 | 22.66 | 22.57 | -5.74% | 3,570,900 |
| Feb 20, 2025 | 23.61 | 24.08 | 23.36 | 24.04 | 23.94 | 1.22% | 1,478,800 |
| Feb 19, 2025 | 23.35 | 23.82 | 23.32 | 23.75 | 23.65 | 2.11% | 1,057,800 |
| Feb 18, 2025 | 23.21 | 23.42 | 22.83 | 23.26 | 23.17 | 1.22% | 1,613,442 |
| Feb 14, 2025 | 23.47 | 23.48 | 22.81 | 22.98 | 22.89 | -1.54% | 1,491,600 |
| Feb 13, 2025 | 23.29 | 23.49 | 23.06 | 23.34 | 23.25 | -0.13% | 1,472,145 |
| Feb 12, 2025 | 23.70 | 24.08 | 23.30 | 23.37 | 23.28 | -2.14% | 1,997,000 |
| Feb 11, 2025 | 23.74 | 24.42 | 23.70 | 23.88 | 23.78 | 1.53% | 1,827,916 |
| Feb 10, 2025 | 23.30 | 23.76 | 23.25 | 23.52 | 23.43 | 2.17% | 1,861,320 |
| Feb 7, 2025 | 23.25 | 23.51 | 22.96 | 23.02 | 22.93 | - | 2,589,700 |
| Feb 6, 2025 | 23.97 | 24.09 | 22.63 | 23.02 | 22.93 | -3.36% | 2,891,000 |