Skip to main content
MEG Energy Corp. (TSX:MEG)
Canada flag Canada · Delayed Price · Currency is CAD
30.89
+0.22 (0.72%)
At close: Nov 14, 2025

MEG Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202530.5031.0330.4930.8930.890.72%6,350,674
Nov 13, 202531.0031.0930.5130.6730.67-0.74%1,229,608
Nov 12, 202530.6731.0830.4730.9030.900.46%1,621,300
Nov 11, 202530.4430.8630.2930.7630.761.55%608,435
Nov 10, 202530.1030.4229.9730.2930.290.60%701,514
Nov 7, 202529.6730.3129.6730.1130.111.28%1,038,882
Nov 6, 202529.4229.8529.4229.7329.731.02%265,798
Nov 5, 202529.4629.7329.3929.4329.43-0.44%430,575
Nov 4, 202529.6729.8029.4629.5629.56-0.87%175,340
Nov 3, 202529.5829.9729.5829.8229.820.47%535,908
Oct 31, 202529.7029.9729.4529.6829.680.68%1,026,431
Oct 30, 202529.7429.8029.3529.4829.48-1.07%581,158
Oct 29, 202529.6529.8529.5329.8029.800.88%635,812
Oct 28, 202529.6929.8429.5329.5429.54-0.91%621,832
Oct 27, 202529.7030.1629.6829.8129.813.26%1,602,127
Oct 24, 202529.4329.5028.8528.8728.87-1.77%1,085,238
Oct 23, 202529.2029.6529.2029.3929.391.07%2,490,666
Oct 22, 202528.8229.1828.8229.0829.080.35%1,012,056
Oct 21, 202528.7029.3328.7028.9828.98-0.99%1,039,367
Oct 20, 202529.2629.4429.2029.2729.27-0.07%714,123
Oct 17, 202529.0629.3929.0429.2929.290.24%1,275,197
Oct 16, 202529.8529.8629.1929.2229.22-2.08%1,181,623
Oct 15, 202529.7930.0729.6929.8429.840.17%1,774,293
Oct 14, 202529.5130.0029.4529.7929.79-0.03%2,741,052
Oct 10, 202530.0730.4529.6329.8029.80-2.30%5,795,321
Oct 9, 202530.0230.7830.0030.5030.501.50%5,706,750
Oct 8, 202528.7730.0628.7730.0530.056.41%3,316,376
Oct 7, 202528.2728.3327.9728.2428.24-0.39%569,155
Oct 6, 202528.1728.3728.0028.3528.350.64%2,027,795
Oct 3, 202527.9328.2127.9228.1728.170.57%2,348,500
Oct 2, 202528.0128.2027.9628.0128.01-0.53%1,244,252
Oct 1, 202527.9428.2527.8528.1628.160.28%1,355,840
Sep 30, 202528.0628.3928.0428.0828.08-0.53%1,062,004
Sep 29, 202528.4828.6228.2228.2328.23-1.50%1,309,011
Sep 26, 202528.4128.8028.4128.6628.660.56%1,227,343
Sep 25, 202528.3328.6528.3328.5028.50-0.11%1,228,943
Sep 24, 202528.5728.6428.4028.5328.530.81%1,533,666
Sep 23, 202528.3028.5028.2228.3028.300.53%1,683,009
Sep 22, 202528.0228.2928.0128.1528.15-0.32%1,482,865
Sep 19, 202528.7728.7728.2128.2428.24-1.71%2,028,965
Sep 18, 202528.6928.7728.4928.7328.730.07%711,082
Sep 17, 202528.9229.0128.6028.7128.71-1.00%820,945
Sep 16, 202528.7929.1428.7629.0029.000.87%808,247
Sep 15, 202528.7928.9728.5428.7528.75-0.03%470,283
Sep 12, 202528.8128.8328.5028.7628.76-0.17%787,658
Sep 11, 202528.5528.8928.5528.8128.70-0.07%1,784,459
Sep 10, 202529.2229.2328.3128.8328.72-1.00%1,442,913
Sep 9, 202529.0529.5028.9329.1229.010.34%842,352
Sep 8, 202528.8829.0528.5529.0228.912.36%1,572,361
Sep 5, 202528.4428.5628.1328.3528.24-1.25%695,761
Sep 4, 202528.2528.7828.2428.7128.601.02%3,080,493
Sep 3, 202528.5628.7628.3228.4228.31-1.32%687,575
Sep 2, 202528.1628.9428.1528.8028.691.95%2,510,283
Aug 29, 202528.0928.2928.0928.2528.140.50%1,666,045
Aug 28, 202527.9728.1327.9728.1128.00-888,453
Aug 27, 202527.9128.1427.9028.1128.000.36%2,930,661
Aug 26, 202527.8528.1527.8428.0127.90-0.50%2,162,964
Aug 25, 202527.7728.1627.7528.1528.040.90%3,517,493
Aug 22, 202527.1828.0927.1827.9027.791.23%8,020,789
Aug 21, 202527.5527.7027.2327.5627.450.04%661,400
Aug 20, 202527.2427.6826.9427.5527.441.36%959,625
Aug 19, 202527.0527.2626.8527.1827.08-0.04%612,763
Aug 18, 202526.7027.2826.6027.1927.091.34%709,924
Aug 15, 202526.6327.0926.6226.8326.730.15%669,496
Aug 14, 202526.4526.8326.3726.7926.690.87%566,586
Aug 13, 202526.4027.2726.2226.5626.461.37%1,031,137
Aug 12, 202525.6026.3925.6026.2026.102.06%1,493,648
Aug 11, 202525.8626.2225.6325.6725.57-1.12%428,761
Aug 8, 202525.7826.1725.6625.9625.860.19%613,698
Aug 7, 202526.2426.3625.8025.9125.81-1.22%416,388
Aug 6, 202526.3826.6726.1426.2326.130.31%545,935
Aug 5, 202526.6126.6526.0726.1526.05-1.69%664,907
Aug 1, 202527.4427.4426.1326.6026.50-2.60%595,439
Jul 31, 202527.3527.5727.0227.3127.21-0.94%632,467
Jul 30, 202527.5127.7327.1127.5727.46-0.29%450,229
Jul 29, 202527.8127.9027.2327.6527.54-0.32%921,237
Jul 28, 202527.3628.0527.3027.7427.632.25%776,847
Jul 25, 202527.4427.4427.1027.1327.03-0.99%872,530
Jul 24, 202527.0927.6327.0627.4027.302.05%1,742,771
Jul 23, 202526.4326.9326.3926.8526.750.71%596,067
Jul 22, 202526.3726.6626.0626.6626.560.45%767,105
Jul 21, 202526.5026.6326.3226.5426.44-0.34%487,578
Jul 18, 202526.7026.7026.4026.6326.530.49%446,853
Jul 17, 202526.5226.6826.3426.5026.400.61%668,749
Jul 16, 202526.2826.6526.0426.3426.24-0.04%929,299
Jul 15, 202526.5526.6026.2226.3526.25-0.79%656,329
Jul 14, 202526.3226.6026.0926.5626.460.91%666,644
Jul 11, 202525.8526.4125.7626.3226.221.58%581,509
Jul 10, 202526.0526.0525.6925.9125.81-0.50%820,145
Jul 9, 202525.9026.2425.7726.0425.94-0.08%450,854
Jul 8, 202525.3926.1925.3326.0625.963.21%1,109,778
Jul 7, 202525.5025.5924.7925.2525.15-1.25%563,905
Jul 4, 202525.7225.7225.5025.5725.47-0.54%93,588
Jul 3, 202525.7725.8325.5525.7125.61-0.31%254,152
Jul 2, 202525.9326.2125.5725.7925.690.23%622,729
Jun 30, 202525.6425.8125.4325.7325.630.04%1,048,102
Jun 27, 202525.7325.9525.5525.7225.62-0.16%605,650
Jun 26, 202525.6525.8525.5225.7625.660.47%504,433
Jun 25, 202525.6925.7725.4225.6425.54-0.08%843,647
Jun 24, 202525.4926.0525.4325.6625.56-1.35%706,627