Skip to main content
MEG Energy Corp. (TSX:MEG)
Canada flag Canada · Delayed Price · Currency is CAD
20.81
+1.46 (7.52%)
May 8, 2025, 4:00 PM EDT

MEG Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202519.6120.9019.6020.8120.817.49%2,492,724
May 7, 202520.0020.5018.9919.3619.36-1.53%2,135,846
May 6, 202519.9720.1519.4819.6619.660.31%1,817,300
May 5, 202519.7719.8019.3619.6019.60-2.49%1,882,500
May 2, 202520.1620.3419.7320.1020.101.36%1,847,739
May 1, 202519.2620.0419.1519.8319.832.53%1,827,800
Apr 30, 202519.8919.9719.1619.3419.34-3.83%1,965,610
Apr 29, 202519.9920.2219.6920.1120.11-0.35%1,380,012
Apr 28, 202520.4720.5620.1620.1820.18-1.37%1,324,543
Apr 25, 202520.4620.6420.3020.4620.46-0.97%1,289,138
Apr 24, 202520.4620.7320.3720.6620.661.32%1,393,900
Apr 23, 202520.7921.0620.1920.3920.39-1.35%2,410,400
Apr 22, 202520.7021.0420.5220.6720.671.37%1,242,400
Apr 21, 202520.6220.6220.1120.3920.39-2.58%1,219,900
Apr 17, 202520.5421.3120.5120.9320.933.36%2,219,300
Apr 16, 202519.5320.5919.4920.2520.254.38%2,238,405
Apr 15, 202519.0619.7119.0619.4019.401.62%2,052,900
Apr 14, 202519.9019.9019.0319.0919.09-1.50%1,626,825
Apr 11, 202519.3519.8118.5919.3819.38-0.46%2,767,117
Apr 10, 202520.4220.4919.1419.4719.47-8.16%1,976,742
Apr 9, 202517.7921.3817.0021.2021.2014.41%5,959,740
Apr 8, 202520.7120.7518.3118.5318.53-6.70%2,947,600
Apr 7, 202518.6720.7018.4319.8619.86-0.45%3,074,011
Apr 4, 202521.6321.9619.3719.9519.95-12.54%4,771,800
Apr 3, 202524.0224.3422.6822.8122.81-10.23%3,419,420
Apr 2, 202525.0125.4424.9525.4125.410.71%1,340,538
Apr 1, 202525.1425.3224.7525.2325.23-1,044,800
Mar 31, 202524.7025.4224.4225.2325.231.33%1,776,041
Mar 28, 202524.9024.9624.6224.9024.90-0.32%1,311,900
Mar 27, 202525.1225.2524.7524.9824.98-0.99%1,809,826
Mar 26, 202525.4225.5925.0925.2325.23-0.16%1,764,300
Mar 25, 202525.1625.4825.0925.2725.270.52%1,615,300
Mar 24, 202524.8925.1824.5625.1425.141.17%1,870,800
Mar 21, 202524.5724.8624.5024.8524.850.08%2,308,300
Mar 20, 202524.6525.0424.5324.8324.83-0.56%2,211,209
Mar 19, 202524.2525.0624.2024.9724.871.50%2,658,639
Mar 18, 202524.6424.8324.4624.6024.500.04%2,376,147
Mar 17, 202524.3524.6524.1824.5924.491.65%2,163,900
Mar 14, 202523.7824.3323.5824.1924.092.37%2,441,402
Mar 13, 202523.5823.9023.3423.6323.54-0.38%2,281,940
Mar 12, 202523.1923.8923.0023.7223.633.72%3,463,731
Mar 11, 202522.8423.2122.4922.8722.780.75%2,782,101
Mar 10, 202522.6323.0522.3322.7022.61-0.31%3,247,630
Mar 7, 202522.1322.9922.0622.7722.683.93%2,988,800
Mar 6, 202521.1422.0021.0521.9121.823.15%3,993,328
Mar 5, 202520.4521.4520.4521.2421.152.31%4,446,607
Mar 4, 202520.0021.2519.7720.7620.680.73%4,836,926
Mar 3, 202522.6922.6920.4320.6120.53-8.48%5,279,627
Feb 28, 202521.5023.0221.4322.5222.43-1.87%19,521,937
Feb 27, 202522.9823.2222.5622.9522.860.48%2,617,700