Skip to main content
MEG Energy Corp. (TSX:MEG)
Canada flag Canada · Delayed Price · Currency is CAD
22.66
-1.38 (-5.74%)
Feb 21, 2025, 4:00 PM EST

MEG Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202523.6124.0823.3624.0424.041.22%1,478,770
Feb 19, 202523.3523.8223.3223.7523.752.11%1,057,800
Feb 18, 202523.2123.4222.8323.2623.261.22%1,613,442
Feb 14, 202523.4723.4822.8122.9822.98-1.54%1,491,600
Feb 13, 202523.2923.4923.0623.3423.34-0.13%1,472,145
Feb 12, 202523.7024.0823.3023.3723.37-2.14%1,997,000
Feb 11, 202523.7424.4223.7023.8823.881.53%1,827,916
Feb 10, 202523.3023.7623.2523.5223.522.17%1,861,320
Feb 7, 202523.2523.5122.9623.0223.02-2,589,700
Feb 6, 202523.9724.0922.6323.0223.02-3.36%2,891,000
Feb 5, 202524.1024.3323.7323.8223.82-1.49%1,534,347
Feb 4, 202523.2024.5323.1424.1824.183.38%3,138,220
Feb 3, 202523.1824.1922.9823.3923.39-1.85%3,716,615
Jan 31, 202524.0724.3323.6023.8323.83-0.54%2,780,600
Jan 30, 202524.0924.2423.3023.9623.96-0.99%2,411,632
Jan 29, 202523.3424.4423.2224.2024.203.55%2,229,249
Jan 28, 202523.4123.5022.9823.3723.370.34%2,408,800
Jan 27, 202523.3723.5523.0423.2923.29-1.15%1,988,404
Jan 24, 202523.7523.8923.3723.5623.56-0.97%1,604,816
Jan 23, 202524.0324.4923.6723.7923.79-1.33%2,084,822
Jan 22, 202524.0124.4723.7424.1124.110.33%2,478,700
Jan 21, 202524.2424.3623.7524.0324.03-4.19%2,703,513
Jan 20, 202523.6525.1423.6525.0825.086.27%2,230,136
Jan 17, 202523.1323.7122.8923.6023.601.59%2,816,500
Jan 16, 202523.8123.8823.0323.2323.23-3.21%2,561,305
Jan 15, 202523.8024.2623.6524.0024.001.22%2,029,800
Jan 14, 202523.6923.8623.3323.7123.710.04%2,358,406
Jan 13, 202525.2225.6723.6523.7023.70-5.58%4,742,817
Jan 10, 202525.0325.8925.0025.1025.101.87%3,127,100
Jan 9, 202524.2224.6824.2224.6424.641.57%793,345
Jan 8, 202524.6624.7323.9624.2624.26-1.70%2,001,800
Jan 7, 202524.3424.8624.2324.6824.682.07%1,966,435
Jan 6, 202524.0124.7624.0124.1824.181.43%2,216,904
Jan 3, 202524.0924.1423.6523.8423.84-0.63%2,285,012
Jan 2, 202523.9424.2623.7223.9923.991.65%1,654,845
Dec 31, 202422.9623.6222.9623.6023.603.24%1,351,000
Dec 30, 202423.2023.4222.8422.8622.86-0.78%1,406,708
Dec 27, 202423.1423.4422.9823.0423.04-0.52%1,237,336
Dec 24, 202422.8023.3022.5823.1623.161.98%662,108
Dec 23, 202422.1822.7422.0222.7122.712.39%1,823,800
Dec 20, 202422.2222.4622.1522.1822.18-1.16%2,121,100
Dec 19, 202422.8823.1622.3322.4422.44-0.75%2,177,200
Dec 18, 202423.2123.3822.3622.6122.61-2.50%1,837,530
Dec 17, 202422.9023.2722.6123.1923.19-0.30%2,036,824
Dec 16, 202423.5923.8023.2223.2623.26-1.98%1,570,347
Dec 13, 202423.8523.8823.5123.7323.63-0.29%2,046,700
Dec 12, 202424.1624.2623.5223.8023.70-1.94%2,299,800
Dec 11, 202423.6124.3323.3824.2724.173.28%2,831,433
Dec 10, 202423.7423.9023.4423.5023.40-0.76%1,381,000
Dec 9, 202424.0424.2823.6423.6823.58-0.50%1,767,504
Dec 6, 202424.5424.5423.4923.8023.70-3.41%1,920,100
Dec 5, 202424.6225.0324.5924.6424.54-0.24%1,125,500
Dec 4, 202425.2725.3324.2524.7024.60-2.26%2,691,003
Dec 3, 202425.1625.3324.8425.2725.160.92%1,560,900
Dec 2, 202425.2425.4324.8625.0424.93-0.63%1,507,442
Nov 29, 202425.0025.3024.9425.2025.090.80%919,010
Nov 28, 202424.9025.0924.8025.0024.890.73%305,634
Nov 27, 202424.5625.1524.5424.8224.720.45%1,772,500
Nov 26, 202425.2925.4624.5524.7124.61-5.03%3,511,118
Nov 25, 202426.5026.5325.8026.0225.91-2.36%4,101,709
Nov 22, 202426.7127.0926.3526.6526.54-0.45%1,605,626
Nov 21, 202425.9826.7925.7526.7726.664.24%1,640,200
Nov 20, 202425.6025.7025.2925.6825.571.26%1,422,741
Nov 19, 202425.5625.6625.2925.3625.25-1.36%1,144,030
Nov 18, 202425.4625.8625.3925.7125.601.58%1,082,300
Nov 15, 202426.0726.1525.2625.3125.20-3.40%1,399,200
Nov 14, 202425.8126.2925.7026.2026.092.62%1,350,347
Nov 13, 202425.6125.7024.9625.5325.420.04%1,480,000
Nov 12, 202425.8426.1025.1925.5225.41-1.24%2,132,316
Nov 11, 202425.8326.2725.5325.8425.73-1.11%2,038,034
Nov 8, 202426.9526.9625.9826.1326.02-3.61%1,337,500
Nov 7, 202427.1627.4426.5327.1127.00-0.80%2,814,443
Nov 6, 202425.8527.3725.3827.3327.213.17%2,373,627
Nov 5, 202426.3026.7826.2026.4926.380.91%1,320,800
Nov 4, 202425.3526.4025.2826.2526.144.37%1,689,638
Nov 1, 202425.6125.8925.0625.1525.04-1.18%1,289,242
Oct 31, 202425.4925.6124.9225.4525.340.35%1,540,200
Oct 30, 202425.3125.4725.0625.3625.251.12%1,023,426
Oct 29, 202425.3825.4224.9025.0824.97-1.38%1,280,303
Oct 28, 202425.0725.4724.8525.4325.32-2.45%1,739,821
Oct 25, 202425.7626.2025.7126.0725.961.76%1,074,849
Oct 24, 202425.6725.8325.3525.6225.51-0.19%1,056,233
Oct 23, 202426.2326.2325.5525.6725.56-2.32%1,542,828
Oct 22, 202425.9826.3125.7826.2826.171.39%1,795,100
Oct 21, 202426.0026.2225.7525.9225.811.01%1,175,000
Oct 18, 202426.1826.2025.2525.6625.55-2.36%1,653,138
Oct 17, 202426.1426.3926.0826.2826.170.42%1,380,200
Oct 16, 202426.4026.6125.9426.1726.06-0.83%1,951,700
Oct 15, 202426.7626.8225.8626.3926.28-5.21%2,496,429
Oct 11, 202427.9028.1427.6727.8427.72-0.64%1,553,100
Oct 10, 202427.4028.1927.3028.0227.902.64%1,636,100
Oct 9, 202427.2427.3426.9227.3027.18-0.73%1,766,000
Oct 8, 202427.4727.6127.1127.5027.38-2.14%1,434,300
Oct 7, 202427.8428.3727.7328.1027.981.48%2,029,700
Oct 4, 202427.8027.9727.4927.6927.570.36%1,710,900
Oct 3, 202426.5427.6826.3927.5927.474.43%2,398,000
Oct 2, 202426.7926.9426.1726.4226.310.19%1,395,900
Oct 1, 202425.1526.9925.1526.3726.263.78%2,930,800
Sep 30, 202424.8525.6024.8325.4125.302.01%1,654,343
Sep 27, 202424.5024.9724.4724.9124.812.26%1,302,144