Skip to main content
MEG Energy Corp. (TSX:MEG)
Canada flag Canada · Delayed Price · Currency is CAD
24.90
-0.08 (-0.32%)
Mar 28, 2025, 4:00 PM EST

MEG Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202524.9024.9624.6224.8824.88-0.40%877,665
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
Feb 26, 202522.7022.8822.4022.8422.751.20%2,342,409
Feb 25, 202522.6622.6721.8922.5722.480.09%2,433,200
Feb 24, 202522.8223.0322.4722.5522.46-0.49%1,408,036
Feb 21, 202523.9523.9522.6122.6622.57-5.74%3,570,900
Feb 20, 202523.6124.0823.3624.0423.941.22%1,478,800
Feb 19, 202523.3523.8223.3223.7523.652.11%1,057,800
Feb 18, 202523.2123.4222.8323.2623.171.22%1,613,442
Feb 14, 202523.4723.4822.8122.9822.89-1.54%1,491,600
Feb 13, 202523.2923.4923.0623.3423.25-0.13%1,472,145
Feb 12, 202523.7024.0823.3023.3723.28-2.14%1,997,000
Feb 11, 202523.7424.4223.7023.8823.781.53%1,827,916
Feb 10, 202523.3023.7623.2523.5223.432.17%1,861,320
Feb 7, 202523.2523.5122.9623.0222.93-2,589,700
Feb 6, 202523.9724.0922.6323.0222.93-3.36%2,891,000
Feb 5, 202524.1024.3323.7323.8223.72-1.49%1,534,347
Feb 4, 202523.2024.5323.1424.1824.083.38%3,138,220
Feb 3, 202523.1824.1922.9823.3923.30-1.85%3,716,615
Jan 31, 202524.0724.3323.6023.8323.73-0.54%2,780,600
Jan 30, 202524.0924.2423.3023.9623.86-0.99%2,411,632
Jan 29, 202523.3424.4423.2224.2024.103.55%2,229,249
Jan 28, 202523.4123.5022.9823.3723.280.34%2,408,800
Jan 27, 202523.3723.5523.0423.2923.20-1.15%1,988,404
Jan 24, 202523.7523.8923.3723.5623.47-0.97%1,604,816
Jan 23, 202524.0324.4923.6723.7923.69-1.33%2,084,822
Jan 22, 202524.0124.4723.7424.1124.010.33%2,478,700
Jan 21, 202524.2424.3623.7524.0323.93-4.19%2,703,513
Jan 20, 202523.6525.1423.6525.0824.986.27%2,230,136
Jan 17, 202523.1323.7122.8923.6023.511.59%2,816,500