MEG Energy Corp. (TSX:MEG)
Canada flag Canada · Delayed Price · Currency is CAD
26.60
-0.71 (-2.60%)
Aug 1, 2025, 4:00 PM EDT

Everbridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202527.4427.4426.1326.6026.60-2.60%595,439
Jul 31, 202527.3527.5727.0227.3127.31-0.94%632,500
Jul 30, 202527.5127.7327.1127.5727.57-0.29%450,229
Jul 29, 202527.8127.9027.2327.6527.65-0.32%921,237
Jul 28, 202527.3628.0527.3027.7427.742.25%776,847
Jul 25, 202527.4427.4427.1027.1327.13-0.99%872,530
Jul 24, 202527.0927.6327.0627.4027.402.05%1,742,800
Jul 23, 202526.4326.9326.3926.8526.850.71%596,100
Jul 22, 202526.3726.6626.0626.6626.660.45%767,105
Jul 21, 202526.5026.6326.3226.5426.54-0.34%487,600
Jul 18, 202526.7026.7026.4026.6326.630.49%446,900
Jul 17, 202526.5226.6826.3426.5026.500.61%668,749
Jul 16, 202526.2826.6526.0426.3426.34-0.04%929,300
Jul 15, 202526.5526.6026.2226.3526.35-0.79%656,329
Jul 14, 202526.3226.6026.0926.5626.560.91%666,644
Jul 11, 202525.8526.4125.7626.3226.321.58%581,509
Jul 10, 202526.0526.0525.6925.9125.91-0.50%820,145
Jul 9, 202525.9026.2425.7726.0426.04-0.08%450,900
Jul 8, 202525.3926.1925.3326.0626.063.21%1,109,800
Jul 7, 202525.5025.5924.7925.2525.25-1.25%563,905
Jul 4, 202525.7225.7225.5025.5725.57-0.54%93,600
Jul 3, 202525.7725.8325.5525.7125.71-0.31%254,200
Jul 2, 202525.9326.2125.5725.7925.790.23%622,729
Jun 30, 202525.6425.8125.4325.7325.730.04%1,048,102
Jun 27, 202525.7325.9525.5525.7225.72-0.16%605,700
Jun 26, 202525.6525.8525.5225.7625.760.47%504,433
Jun 25, 202525.6925.7725.4225.6425.64-0.08%843,647
Jun 24, 202525.4926.0525.4325.6625.66-1.35%706,627
Jun 23, 202527.2127.2225.8626.0126.01-3.67%1,327,731
Jun 20, 202526.5927.0426.1427.0027.001.39%1,407,300
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