Meg Energy Corp (TSX: MEG )

31.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 30.95 31.26 30.68 31.10 1,363,819 +0.25(+0.81%)
Mar 27, 2024 30.52 30.89 30.35 30.85 1,504,775 +0.22(+0.72%)
Mar 26, 2024 31.29 31.29 30.44 30.63 1,260,467 -0.41(-1.32%)
Mar 25, 2024 30.80 31.44 30.75 31.04 1,155,075 +0.41(+1.34%)
Mar 22, 2024 30.76 31.03 30.51 30.63 959,129 -0.14(-0.45%)
Mar 21, 2024 30.41 30.81 30.25 30.77 1,014,168 +0.32(+1.05%)
Mar 20, 2024 30.25 30.51 30.17 30.45 1,239,998 -0.13(-0.43%)
Mar 19, 2024 30.49 31.11 30.48 30.58 1,754,535 +0.23(+0.76%)
Mar 18, 2024 30.22 30.63 30.09 30.35 1,645,026 +0.21(+0.70%)
Mar 15, 2024 30.44 30.64 29.96 30.14 3,757,176 -0.21(-0.69%)
Mar 14, 2024 29.96 30.39 29.74 30.35 2,873,530 +0.49(+1.64%)
Mar 13, 2024 29.35 29.97 29.33 29.86 1,779,611 +0.83(+2.86%)
Mar 12, 2024 28.91 29.20 28.77 29.03 925,271 +0.13(+0.45%)
Mar 11, 2024 28.88 28.91 28.14 28.90 2,535,394 -0.01(-0.03%)
Mar 08, 2024 28.71 29.30 28.71 28.91 1,242,146 +0.06(+0.21%)
Mar 07, 2024 28.60 29.04 28.52 28.85 1,436,284 +0.18(+0.63%)
Mar 06, 2024 29.00 29.23 28.51 28.67 1,989,838 -0.15(-0.52%)
Mar 05, 2024 28.46 29.00 28.16 28.82 3,315,420 +0.13(+0.45%)
Mar 04, 2024 29.26 29.42 28.56 28.69 2,679,861 -0.65(-2.22%)
Mar 01, 2024 29.40 30.00 28.10 29.34 3,845,153 +0.29(+1.00%)
Feb 29, 2024 28.20 29.16 28.03 29.05 2,592,454 +0.96(+3.42%)
Feb 28, 2024 28.00 28.19 27.73 28.09 1,551,641 +0.23(+0.83%)
Feb 27, 2024 27.40 28.01 27.37 27.86 1,294,246 +0.34(+1.24%)
Feb 26, 2024 26.89 27.67 26.85 27.52 1,178,912 +0.49(+1.81%)
Feb 23, 2024 26.49 27.11 26.32 27.03 2,252,751 +0.20(+0.75%)
Feb 22, 2024 26.41 26.84 26.18 26.83 1,886,239 +0.57(+2.17%)
Feb 21, 2024 25.84 26.44 25.84 26.26 1,292,492 +0.46(+1.78%)
Feb 20, 2024 25.87 25.90 25.51 25.80 1,079,801 -0.07(-0.27%)
Feb 16, 2024 25.87 0 +0.20(+0.78%)
Feb 15, 2024 24.69 25.80 24.69 25.67 1,999,566 +0.97(+3.93%)
Feb 14, 2024 24.41 25.07 24.41 24.70 1,823,638 +0.29(+1.19%)
Feb 13, 2024 24.20 24.67 24.11 24.41 1,866,840 +0.07(+0.29%)
Feb 12, 2024 23.81 24.61 23.81 24.34 1,987,363 +0.42(+1.76%)
Feb 09, 2024 24.30 24.61 23.80 23.92 1,205,966 -0.27(-1.12%)
Feb 08, 2024 23.71 24.26 23.70 24.19 5,969,726 +0.56(+2.37%)
Feb 07, 2024 23.81 24.10 23.44 23.63 1,383,854 -0.24(-1.01%)
Feb 06, 2024 23.93 24.15 23.73 23.87 890,922 +0.04(+0.17%)
Feb 05, 2024 24.00 24.11 23.68 23.83 1,959,602 -0.33(-1.37%)
Feb 02, 2024 24.30 24.50 23.90 24.16 1,636,149 -0.31(-1.27%)
Feb 01, 2024 25.60 25.90 24.40 24.47 1,889,214 -0.95(-3.74%)
Jan 31, 2024 25.75 25.88 25.40 25.42 1,664,713 -0.39(-1.51%)
Jan 30, 2024 24.78 25.85 24.43 25.81 2,010,964 +1.27(+5.18%)
Jan 29, 2024 25.54 25.78 24.40 24.54 2,841,588 -1.21(-4.70%)
Jan 26, 2024 25.68 25.79 25.05 25.75 1,373,258 +0.10(+0.39%)
Jan 25, 2024 24.76 25.79 24.76 25.65 3,888,950 +1.01(+4.10%)
Jan 24, 2024 24.23 24.66 24.14 24.64 2,468,200 +0.75(+3.14%)
Jan 23, 2024 23.41 23.95 23.41 23.89 1,115,243 +0.31(+1.31%)
Jan 22, 2024 23.39 23.66 23.16 23.58 982,416 +0.16(+0.68%)
Jan 19, 2024 23.52 23.80 23.32 23.42 1,333,047 -0.16(-0.68%)
Jan 18, 2024 23.48 23.68 23.24 23.58 1,285,186 +0.00(+0.00%)
Jan 17, 2024 23.54 23.91 23.34 23.58 1,420,164 -0.24(-1.01%)
Jan 16, 2024 24.45 24.75 23.68 23.82 3,054,810 -0.64(-2.62%)
Jan 15, 2024 23.71 24.72 23.65 24.46 1,296,830 +0.75(+3.16%)
Jan 12, 2024 23.80 24.00 23.53 23.71 1,567,634 +0.29(+1.24%)
Jan 11, 2024 23.33 23.53 23.02 23.42 2,152,545 +0.32(+1.39%)
Jan 10, 2024 23.55 23.67 23.05 23.10 2,048,332 -0.31(-1.32%)
Jan 09, 2024 24.36 24.36 23.36 23.41 2,106,697 -0.72(-2.98%)
Jan 08, 2024 23.72 24.14 23.27 24.13 2,183,693 -0.33(-1.35%)
Jan 05, 2024 24.44 24.58 24.15 24.46 2,847,828 +0.41(+1.70%)
Jan 04, 2024 24.67 24.71 23.82 24.05 2,769,632 -0.42(-1.72%)
Jan 03, 2024 23.57 24.60 23.55 24.47 1,710,675 +0.75(+3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.