The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

MEG Energy Corp.

  • MEG
  • TSX
  • Oil and Gas
  • Latest 26.85
  • Currency C$
  • Change 0.32
  • Percent Change 1.206 %
  • Volume 1,100,783
  • Wed May 22, 2013 4:00 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: 26.85 Last Trade: May 22, 2013
Date High Low Open Close Volume
May 22 26.91 26.40 26.65 26.85 1,100,783
May 21 26.66 26.14 26.14 26.53 533,258
May 17 26.33 25.50 25.53 26.18 678,926
May 16 26.44 25.74 26.27 25.75 648,205
May 15 27.16 26.34 27.16 26.39 305,537
May 14 27.80 27.08 27.72 27.30 570,671
May 13 27.90 27.54 27.90 27.78 218,423
May 10 27.95 27.54 27.88 27.91 318,915
May 9 28.10 27.72 27.99 27.84 982,008
May 8 28.05 27.70 27.94 27.91 621,185
May 7 28.40 27.39 28.05 27.78 1,969,640
May 6 28.25 27.77 27.77 27.97 391,894
May 3 28.25 27.85 28.25 27.90 407,690
May 2 28.16 27.61 28.09 27.90 551,598
May 1 28.64 27.17 28.64 27.62 507,672
Apr 30 29.14 28.29 28.92 28.82 353,800
Apr 29 29.00 28.55 29.00 28.81 533,599
Apr 26 29.22 28.59 29.19 28.79 1,130,146
Apr 25 29.28 28.04 29.01 29.18 1,046,341
Apr 24 29.22 27.06 27.06 29.00 719,839
Apr 23 27.15 26.82 27.01 27.05 713,603
Apr 22 27.50 26.93 27.49 27.15 663,640
Apr 19 28.77 27.07 27.80 27.18 502,738
Apr 18 28.25 26.67 26.67 27.67 524,777
Apr 17 28.64 26.39 28.64 27.76 534,037
Apr 16 29.25 28.30 28.30 28.70 1,041,192
Apr 15 30.79 28.26 30.57 28.29 669,224
Apr 12 32.22 31.32 31.84 31.62 431,882
Apr 11 32.46 31.93 32.15 32.28 266,802
Apr 10 32.32 31.14 31.38 32.14 222,053