Skip to main content
MEG Energy Corp. (TSX:MEG)
Canada flag Canada · Delayed Price · Currency is CAD
26.83
+0.04 (0.15%)
Aug 15, 2025, 4:00 PM EDT

MEG Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202526.6327.0926.6226.8326.830.15%669,496
Aug 14, 202526.4526.8326.3726.7926.790.87%566,600
Aug 13, 202526.4027.2726.2226.5626.561.37%1,031,137
Aug 12, 202525.6026.3925.6026.2026.202.06%1,493,648
Aug 11, 202525.8626.2225.6325.6725.67-1.12%428,800
Aug 8, 202525.7826.1725.6625.9625.960.19%613,700
Aug 7, 202526.2426.3625.8025.9125.91-1.22%416,400
Aug 6, 202526.3826.6726.1426.2326.230.31%545,935
Aug 5, 202526.6126.6526.0726.1526.15-1.69%664,907
Aug 1, 202527.4427.4426.1326.6026.60-2.60%595,439
Jul 31, 202527.3527.5727.0227.3127.31-0.94%632,500
Jul 30, 202527.5127.7327.1127.5727.57-0.29%450,229
Jul 29, 202527.8127.9027.2327.6527.65-0.32%921,237
Jul 28, 202527.3628.0527.3027.7427.742.25%776,847
Jul 25, 202527.4427.4427.1027.1327.13-0.99%872,530
Jul 24, 202527.0927.6327.0627.4027.402.05%1,742,800
Jul 23, 202526.4326.9326.3926.8526.850.71%596,100
Jul 22, 202526.3726.6626.0626.6626.660.45%767,105
Jul 21, 202526.5026.6326.3226.5426.54-0.34%487,600
Jul 18, 202526.7026.7026.4026.6326.630.49%446,900
Jul 17, 202526.5226.6826.3426.5026.500.61%668,749
Jul 16, 202526.2826.6526.0426.3426.34-0.04%929,300
Jul 15, 202526.5526.6026.2226.3526.35-0.79%656,329
Jul 14, 202526.3226.6026.0926.5626.560.91%666,644
Jul 11, 202525.8526.4125.7626.3226.321.58%581,509
Jul 10, 202526.0526.0525.6925.9125.91-0.50%820,145
Jul 9, 202525.9026.2425.7726.0426.04-0.08%450,900
Jul 8, 202525.3926.1925.3326.0626.063.21%1,109,800
Jul 7, 202525.5025.5924.7925.2525.25-1.25%563,905
Jul 4, 202525.7225.7225.5025.5725.57-0.54%93,600
Jul 3, 202525.7725.8325.5525.7125.71-0.31%254,200
Jul 2, 202525.9326.2125.5725.7925.790.23%622,729
Jun 30, 202525.6425.8125.4325.7325.730.04%1,048,102
Jun 27, 202525.7325.9525.5525.7225.72-0.16%605,700
Jun 26, 202525.6525.8525.5225.7625.760.47%504,433
Jun 25, 202525.6925.7725.4225.6425.64-0.08%843,647
Jun 24, 202525.4926.0525.4325.6625.66-1.35%706,627
Jun 23, 202527.2127.2225.8626.0126.01-3.67%1,327,731
Jun 20, 202526.5927.0426.1427.0027.001.39%1,407,300
Jun 19, 202526.6226.6426.3326.6326.631.02%490,000
Jun 18, 202526.8026.9826.2926.3626.36-1.13%926,441
Jun 17, 202526.5527.0026.4526.6626.660.83%1,313,822
Jun 16, 202525.8126.6525.5626.4426.441.34%1,701,600
Jun 13, 202526.6026.6525.9026.0925.991.08%2,202,031
Jun 12, 202525.3725.8125.1025.8125.711.06%901,700
Jun 11, 202525.6225.8124.9925.5425.440.71%1,973,241
Jun 10, 202525.4225.8625.3125.3625.26-0.08%1,311,022
Jun 9, 202525.4225.6325.2425.3825.28-0.12%735,843
Jun 6, 202525.4425.8225.1725.4125.310.28%1,171,628
Jun 5, 202525.1925.5424.9825.3425.241.24%1,250,217