MEG Energy Corp. (TSX:MEG)
Canada · Delayed Price · Currency is CAD 28.76
+0.06 (0.21%)
Sep 12, 2025, 4:00 PM EDT
MEG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 28.81 | 28.83 | 28.50 | 28.76 | 28.76 | -0.17% | 786,143 |
| Sep 11, 2025 | 28.55 | 28.89 | 28.55 | 28.81 | 28.70 | -0.07% | 1,784,500 |
| Sep 10, 2025 | 29.22 | 29.23 | 28.31 | 28.83 | 28.72 | -1.00% | 1,442,913 |
| Sep 9, 2025 | 29.05 | 29.50 | 28.93 | 29.12 | 29.01 | 0.34% | 842,400 |
| Sep 8, 2025 | 28.88 | 29.05 | 28.55 | 29.02 | 28.91 | 2.36% | 1,572,400 |
| Sep 5, 2025 | 28.44 | 28.56 | 28.13 | 28.35 | 28.24 | -1.25% | 695,800 |
| Sep 4, 2025 | 28.25 | 28.78 | 28.24 | 28.71 | 28.60 | 1.02% | 3,080,500 |
| Sep 3, 2025 | 28.56 | 28.76 | 28.32 | 28.42 | 28.31 | -1.32% | 687,600 |
| Sep 2, 2025 | 28.16 | 28.94 | 28.15 | 28.80 | 28.69 | 1.95% | 2,511,698 |
| Aug 29, 2025 | 28.09 | 28.29 | 28.09 | 28.25 | 28.14 | 0.50% | 1,666,045 |
| Aug 28, 2025 | 27.97 | 28.13 | 27.97 | 28.11 | 28.00 | - | 888,500 |
| Aug 27, 2025 | 27.91 | 28.14 | 27.90 | 28.11 | 28.00 | 0.36% | 2,930,700 |
| Aug 26, 2025 | 27.85 | 28.15 | 27.84 | 28.01 | 27.90 | -0.50% | 2,163,000 |
| Aug 25, 2025 | 27.77 | 28.16 | 27.75 | 28.15 | 28.04 | 0.90% | 3,517,500 |
| Aug 22, 2025 | 27.18 | 28.09 | 27.18 | 27.90 | 27.79 | 1.23% | 8,020,800 |
| Aug 21, 2025 | 27.55 | 27.70 | 27.23 | 27.56 | 27.45 | 0.04% | 661,400 |
| Aug 20, 2025 | 27.24 | 27.68 | 26.94 | 27.55 | 27.44 | 1.36% | 959,625 |
| Aug 19, 2025 | 27.05 | 27.26 | 26.85 | 27.18 | 27.08 | -0.04% | 612,800 |
| Aug 18, 2025 | 26.70 | 27.28 | 26.60 | 27.19 | 27.09 | 1.34% | 709,924 |
| Aug 15, 2025 | 26.63 | 27.09 | 26.62 | 26.83 | 26.73 | 0.15% | 669,500 |
| Aug 14, 2025 | 26.45 | 26.83 | 26.37 | 26.79 | 26.69 | 0.87% | 566,600 |
| Aug 13, 2025 | 26.40 | 27.27 | 26.22 | 26.56 | 26.46 | 1.37% | 1,031,137 |
| Aug 12, 2025 | 25.60 | 26.39 | 25.60 | 26.20 | 26.20 | 2.06% | 1,493,648 |
| Aug 11, 2025 | 25.86 | 26.22 | 25.63 | 25.67 | 25.67 | -1.12% | 428,800 |
| Aug 8, 2025 | 25.78 | 26.17 | 25.66 | 25.96 | 25.96 | 0.19% | 613,700 |
| Aug 7, 2025 | 26.24 | 26.36 | 25.80 | 25.91 | 25.91 | -1.22% | 416,400 |
| Aug 6, 2025 | 26.38 | 26.67 | 26.14 | 26.23 | 26.23 | 0.31% | 545,935 |
| Aug 5, 2025 | 26.61 | 26.65 | 26.07 | 26.15 | 26.15 | -1.69% | 664,907 |
| Aug 1, 2025 | 27.44 | 27.44 | 26.13 | 26.60 | 26.60 | -2.60% | 595,439 |
| Jul 31, 2025 | 27.35 | 27.57 | 27.02 | 27.31 | 27.31 | -0.94% | 632,500 |
| Jul 30, 2025 | 27.51 | 27.73 | 27.11 | 27.57 | 27.57 | -0.29% | 450,229 |
| Jul 29, 2025 | 27.81 | 27.90 | 27.23 | 27.65 | 27.65 | -0.32% | 921,237 |
| Jul 28, 2025 | 27.36 | 28.05 | 27.30 | 27.74 | 27.74 | 2.25% | 776,847 |
| Jul 25, 2025 | 27.44 | 27.44 | 27.10 | 27.13 | 27.13 | -0.99% | 872,530 |
| Jul 24, 2025 | 27.09 | 27.63 | 27.06 | 27.40 | 27.40 | 2.05% | 1,742,800 |
| Jul 23, 2025 | 26.43 | 26.93 | 26.39 | 26.85 | 26.85 | 0.71% | 596,100 |
| Jul 22, 2025 | 26.37 | 26.66 | 26.06 | 26.66 | 26.66 | 0.45% | 767,105 |
| Jul 21, 2025 | 26.50 | 26.63 | 26.32 | 26.54 | 26.54 | -0.34% | 487,600 |
| Jul 18, 2025 | 26.70 | 26.70 | 26.40 | 26.63 | 26.63 | 0.49% | 446,900 |
| Jul 17, 2025 | 26.52 | 26.68 | 26.34 | 26.50 | 26.50 | 0.61% | 668,749 |
| Jul 16, 2025 | 26.28 | 26.65 | 26.04 | 26.34 | 26.34 | -0.04% | 929,300 |
| Jul 15, 2025 | 26.55 | 26.60 | 26.22 | 26.35 | 26.35 | -0.79% | 656,329 |
| Jul 14, 2025 | 26.32 | 26.60 | 26.09 | 26.56 | 26.56 | 0.91% | 666,644 |
| Jul 11, 2025 | 25.85 | 26.41 | 25.76 | 26.32 | 26.32 | 1.58% | 581,509 |
| Jul 10, 2025 | 26.05 | 26.05 | 25.69 | 25.91 | 25.91 | -0.50% | 820,145 |
| Jul 9, 2025 | 25.90 | 26.24 | 25.77 | 26.04 | 26.04 | -0.08% | 450,900 |
| Jul 8, 2025 | 25.39 | 26.19 | 25.33 | 26.06 | 26.06 | 3.21% | 1,109,800 |
| Jul 7, 2025 | 25.50 | 25.59 | 24.79 | 25.25 | 25.25 | -1.25% | 563,905 |
| Jul 4, 2025 | 25.72 | 25.72 | 25.50 | 25.57 | 25.57 | -0.54% | 93,600 |
| Jul 3, 2025 | 25.77 | 25.83 | 25.55 | 25.71 | 25.71 | -0.31% | 254,200 |