The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

MEG Energy Corp.

  • MEG
  • TSX
  • Oil and Gas
  • Latest 37.90
  • Currency C$
  • Change 1.32
  • Percent Change 3.609 %
  • Volume 367,878
  • Tue Aug 19, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 37.90 Last Trade: Aug 19, 2014
Date High Low Open Close Volume
Aug 19 37.98 36.63 36.77 37.90 367,878
Aug 18 37.13 36.35 36.78 36.58 293,518
Aug 15 36.72 36.03 36.34 36.64 249,333
Aug 14 37.05 36.12 37.05 36.21 323,664
Aug 13 37.14 36.80 37.04 36.97 254,406
Aug 12 37.34 36.81 37.21 36.92 345,948
Aug 11 37.50 36.90 37.14 37.29 882,939
Aug 8 37.24 36.66 37.17 37.00 859,174
Aug 7 38.25 37.18 38.05 37.25 680,448
Aug 6 38.05 37.44 37.85 37.93 760,213
Aug 5 39.01 37.55 39.01 38.04 1,299,954
Aug 1 39.51 38.31 39.03 38.61 1,132,012
Jul 31 39.26 38.07 38.62 39.10 988,969
Jul 30 40.75 38.80 39.79 38.98 1,251,297
Jul 29 37.85 37.12 37.80 37.72 429,433
Jul 28 38.70 37.55 38.30 37.82 341,381
Jul 25 38.34 37.83 38.05 38.28 316,901
Jul 24 38.18 37.33 37.33 38.15 407,778
Jul 23 37.44 37.01 37.11 37.44 222,398
Jul 22 37.14 36.50 36.50 37.06 324,673
Jul 21 36.75 36.39 36.57 36.50 308,423
Jul 18 36.88 36.28 36.60 36.57 523,979
Jul 17 37.53 36.62 37.15 36.65 669,214
Jul 16 37.45 36.67 37.23 37.29 429,356
Jul 15 37.74 36.90 37.28 37.21 431,712
Jul 14 38.02 37.37 37.37 37.82 492,213
Jul 11 38.07 37.19 38.05 37.39 308,353
Jul 10 38.65 38.11 38.58 38.11 373,596
Jul 9 38.86 38.39 38.63 38.77 174,570
Jul 8 39.15 38.19 39.15 38.67 410,374
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.