Home

Meg Energy Corp (MEG)

19.75
-3.06 (-13.42%)
TSX · Last Trade: Apr 6th, 6:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Meg Energy Corp (MEG)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202521.6321.9619.3719.753,275,67119.75
4/03/202524.0224.3422.6822.813,419,42022.81
4/02/202525.0125.4424.9525.411,340,53825.41
4/01/202525.1425.3224.7525.231,044,78725.23
3/31/202524.7025.4224.4225.231,776,04125.23
3/28/202524.9024.9624.6224.901,311,88524.90
3/27/202525.1225.2524.7524.981,809,82624.98
3/26/202525.4225.5925.0925.231,764,28825.23
3/25/202525.1625.4825.0925.271,615,27725.27
3/24/202524.8925.1824.5625.141,870,76125.14
3/21/202524.5724.8624.5024.852,308,25524.85
3/20/202524.6525.0424.5324.832,211,20924.83
3/19/202524.2525.0624.2024.972,658,63924.97
3/18/202524.6424.8324.4624.602,376,14724.60
3/17/202524.3524.6524.1824.592,163,86124.59
3/14/202523.7824.3323.5824.192,441,40224.19
3/13/202523.5823.9023.3423.632,281,94023.63
3/12/202523.1923.8923.0023.723,463,73123.72
3/11/202522.8423.2122.4922.872,782,10122.87
3/10/202522.6323.0522.3322.703,247,63022.70
3/07/202522.1322.9922.0622.772,988,78322.77
3/06/202521.1422.0021.0521.913,993,32821.91
3/05/202520.4521.4520.4521.244,446,60721.24
3/04/202520.0021.2519.7720.764,836,92620.76
3/03/202522.6922.6920.4320.615,279,62720.61
2/28/202521.5023.0221.4322.5219,521,93722.52
2/27/202522.9823.2222.5622.952,617,69122.95
2/26/202522.7022.8822.4022.842,342,40922.84
2/25/202522.6622.6721.8922.572,433,15722.57
2/24/202522.8223.0322.4722.551,408,03622.55
2/21/202523.9523.9522.6122.663,570,88722.66
2/20/202523.6124.0823.3624.041,478,77024.04
2/19/202523.3523.8223.3223.751,057,79323.75
2/18/202523.2123.4222.8323.261,613,44223.26
2/14/202523.340.0023.3422.98022.98
2/13/202523.2923.4923.0623.341,472,14523.34
2/12/202523.7024.0823.3023.371,996,98623.37
2/11/202523.7424.4223.7023.881,827,91623.88
2/10/202523.3023.7623.2523.521,861,32023.52
2/07/202523.2523.5122.9623.022,589,66123.02
2/06/202523.9724.0922.6323.022,890,99023.02
2/05/202524.1024.3323.7323.821,534,34723.82
2/04/202523.2024.5323.1424.183,138,22024.18
2/03/202523.1824.1922.9823.393,716,61523.39
1/31/202524.0724.3323.6023.832,780,57923.83
1/30/202524.0924.2423.3023.962,411,63223.96
1/29/202523.3424.4423.2224.202,229,24924.20
1/28/202523.4123.5022.9823.372,408,78823.37
1/27/202523.3723.5523.0423.291,988,40423.29
1/24/202523.7523.8923.3723.561,604,81623.56
1/23/202524.0324.4923.6723.792,084,82223.79
1/22/202524.0124.4723.7424.112,478,66924.11
1/21/202524.2424.3623.7524.032,703,51324.03
1/20/202523.6525.1423.6525.082,230,13625.08
1/17/202523.1323.7122.8923.602,816,48323.60
1/16/202523.8123.8823.0323.232,561,30523.23
1/15/202523.8024.2623.6524.002,029,76724.00
1/14/202523.6923.8623.3323.712,358,40623.71
1/13/202525.2225.6723.6523.704,742,81723.70
1/10/202525.0325.8925.0025.103,127,09425.10
1/09/202524.2224.6824.2224.64793,34524.64
1/08/202524.6624.7323.9624.262,001,77324.26
1/07/202524.3424.8624.2324.681,966,43524.68