Free Trial
→ Election warning coming true… (From Porter & Company) (Ad) Free MEG Stock Alerts

MEG Energy (MEG) Stock Chart & Stock Price History

C$25.67
-0.61 (-2.32%)
(As of 10/23/2024 ET)
Compare

MEG Energy Stock Price Performance

5 Day
Performance
+0.04%
1 Month
Performance
-0.04%
3 Month
Performance
-6.65%
6 Month
Performance
-19.02%
Year-To-Date
Performance
+8.45%
1 Year
Performance
-5.62%
Receive MEG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MEG Energy and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Musk warns humanity: “Obsolete”
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern border is a travesty, but the 'invasion' I've found will have 10 times greater effects on our economy, and ultimately our way of life.
Go here to see why.

MEG Stock Chart for Thursday, October, 24, 2024

MEG Chart by TradingView

MEG Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/23/2024C$26.28C$25.67
-2.32%		C$26.23C$25.551.54 million shsC$6.92 billion
10/22/2024C$25.92C$26.28
+1.39%		C$26.31C$25.781.79 million shsC$7.08 billion
10/21/2024C$25.66C$25.92
+1.01%		C$26.22C$25.751.17 million shsC$6.99 billion
10/18/2024C$26.28C$25.66
-2.36%		C$26.20C$25.251.65 million shsC$6.92 billion
10/17/2024C$26.17C$26.28
+0.42%		C$26.39C$26.081.38 million shsC$7.08 billion
10/16/2024C$26.39C$26.17
-0.83%		C$26.61C$25.941.95 million shsC$7.05 billion
10/15/2024C$27.84C$26.39
-5.21%		C$26.82C$25.862.50 million shsC$7.11 billion
10/14/2024C$27.84C$27.84C$28.14C$27.671.55 million shsC$7.50 billion
10/11/2024C$28.02C$27.84
-0.64%		C$28.14C$27.671.55 million shsC$7.50 billion
10/10/2024C$27.30C$28.02
+2.64%		C$28.19C$27.301.63 million shsC$7.55 billion
10/09/2024C$27.50C$27.30
-0.73%		C$27.34C$26.921.76 million shsC$7.36 billion
10/08/2024C$28.10C$27.50
-2.14%		C$27.61C$27.111.43 million shsC$7.41 billion
10/07/2024C$27.69C$28.10
+1.48%		C$28.37C$27.732.03 million shsC$7.57 billion
10/04/2024C$27.59C$27.69
+0.36%		C$27.97C$27.491.71 million shsC$7.46 billion
10/03/2024C$26.42C$27.59
+4.43%		C$27.68C$26.392.40 million shsC$7.44 billion
10/02/2024C$26.37C$26.42
+0.19%		C$26.94C$26.171.39 million shsC$7.12 billion
10/01/2024C$25.41C$26.37
+3.78%		C$26.99C$25.152.93 million shsC$7.11 billion
09/30/2024C$24.91C$25.41
+2.01%		C$25.60C$24.831.65 million shsC$6.85 billion
09/27/2024C$24.36C$24.91
+2.26%		C$24.97C$24.471.30 million shsC$6.71 billion
09/26/2024C$25.70C$24.36
-5.21%		C$25.25C$24.342.60 million shsC$6.57 billion
09/25/2024C$26.01C$25.70
-1.19%		C$26.15C$25.382.54 million shsC$6.93 billion
09/24/2024C$25.68C$26.01
+1.29%		C$26.37C$25.941.53 million shsC$7.01 billion
09/23/2024C$25.71C$25.68
-0.12%		C$26.22C$25.481.00 million shsC$6.92 billion
09/20/2024C$25.66C$25.71
+0.19%		C$25.84C$25.402.59 million shsC$6.93 billion
09/19/2024C$25.09C$25.66
+2.27%		C$25.79C$25.351.43 million shsC$6.92 billion
09/18/2024C$24.91C$25.09
+0.72%		C$25.41C$24.722.37 million shsC$6.76 billion
09/17/2024C$24.64C$24.91
+1.10%		C$24.96C$24.461.96 million shsC$6.71 billion
09/16/2024C$24.29C$24.64
+1.44%		C$24.78C$24.241.89 million shsC$6.64 billion
09/13/2024N/AC$24.29C$24.71C$24.092.73 million shsC$6.55 billion
09/11/2024C$23.58C$23.45
-0.55%		C$23.91C$23.222.75 million shsC$6.32 billion
09/10/2024C$24.07C$23.58
-2.04%		C$24.09C$23.411.82 million shsC$6.35 billion
09/09/2024C$24.27C$24.07
-0.82%		C$24.52C$24.001.32 million shsC$6.49 billion
09/06/2024C$24.86C$24.27
-2.37%		C$25.13C$24.251.62 million shsC$6.54 billion
09/05/2024C$25.06C$24.86
-0.80%		C$25.50C$24.811.47 million shsC$6.70 billion
09/04/2024C$25.50C$25.06
-1.73%		C$25.80C$25.002.19 million shsC$6.75 billion
09/03/2024C$26.84C$25.50
-4.99%		C$26.43C$25.452.17 million shsC$6.87 billion
09/02/2024C$26.84C$26.84C$26.94C$26.511.07 million shsC$7.23 billion
08/30/2024C$27.18C$26.84
-1.25%		C$26.94C$26.511.06 million shsC$7.23 billion
08/29/2024C$26.83C$27.18
+1.30%		C$27.36C$27.00801,999 shsC$7.33 billion
08/28/2024C$27.07C$26.83
-0.89%		C$27.05C$26.60782,047 shsC$7.23 billion
24/7 Automated Profits in Crypto (Ad)

The 4th quarter of 2024 is shaping up to be one of the most explosive periods for crypto in recent memory. But here’s the thing: most people won’t be able to keep up with the pace of the market. That’s why I want to tell you about WaveBot – an automated trading tool created by my good friends Joel and Adam.

Register for the FREE Workshop Now & get $10 in Bitcoin
08/27/2024C$27.89C$27.07
-2.94%		C$27.70C$26.981.11 million shsC$7.30 billion
08/26/2024C$27.47C$27.89
+1.53%		C$28.37C$27.76897,572 shsC$7.52 billion
08/23/2024C$27.15C$27.47
+1.18%		C$27.51C$27.16624,485 shsC$7.40 billion
08/22/2024C$26.92C$27.15
+0.85%		C$27.39C$26.941.31 million shsC$7.32 billion
08/21/2024C$26.99C$26.92
-0.26%		C$27.28C$26.87752,813 shsC$7.25 billion
08/20/2024N/AC$26.99C$27.57C$26.73894,316 shsC$7.27 billion
08/16/2024C$28.37C$27.94
-1.52%		C$28.30C$27.70845,841 shsC$7.53 billion
08/15/2024C$27.87C$28.37
+1.79%		C$28.60C$27.90586,567 shsC$7.65 billion
08/14/2024C$27.66C$27.87
+0.76%		C$27.97C$27.59801,229 shsC$7.51 billion
08/13/2024C$27.81C$27.66
-0.54%		C$27.75C$27.141.56 million shsC$7.45 billion
08/12/2024C$26.87C$27.81
+3.50%		C$28.03C$27.001.10 million shsC$7.49 billion
08/09/2024C$26.45C$26.87
+1.59%		C$26.99C$26.52941,975 shsC$7.24 billion
08/08/2024C$26.34C$26.45
+0.42%		C$26.70C$26.311.75 million shsC$7.13 billion
08/07/2024C$26.47C$26.34
-0.49%		C$27.23C$26.241.06 million shsC$7.18 billion
08/06/2024C$26.33C$26.47
+0.53%		C$26.70C$25.571.74 million shsC$7.22 billion
08/05/2024C$26.33C$26.33C$27.53C$25.902.18 million shsC$7.18 billion
08/02/2024C$27.91C$26.33
-5.66%		C$27.53C$25.902.18 million shsC$7.18 billion
08/01/2024C$28.61C$27.91
-2.45%		C$28.72C$27.511.20 million shsC$7.61 billion
07/31/2024C$27.57C$28.61
+3.77%		C$28.75C$27.921.79 million shsC$7.80 billion
07/30/2024C$27.32C$27.57
+0.92%		C$27.80C$27.251.25 million shsC$7.52 billion
07/29/2024C$27.91C$27.32
-2.11%		C$27.94C$27.121.08 million shsC$7.45 billion
07/26/2024C$27.50C$27.91
+1.49%		C$28.05C$26.881.19 million shsC$7.61 billion
07/25/2024C$27.33C$27.50
+0.62%		C$27.63C$26.791.49 million shsC$7.50 billion
07/24/2024C$27.50C$27.33
-0.62%		C$27.86C$27.30855,674 shsC$7.45 billion
07/23/2024C$27.92C$27.50
-1.50%		C$27.77C$27.231.39 million shsC$7.50 billion
07/22/2024C$27.78C$27.92
+0.50%		C$28.21C$27.661.04 million shsC$7.61 billion

Related Companies

This page (TSE:MEG) was last updated on 10/24/2024 by MarketBeat.com Staff
From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
Protect Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
Musk warns humanity: “Obsolete”
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Watch this before it gets removed
If you missed it, my emergency election broadcast is now available - but will be removed soon
Porter & Company | Sponsored
#1 Pre-IPO Opportunity For 2024 [Take Action Now!]
According to James, the largest IPO in history could kick off in a matter of weeks. I’m talking about Starl...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Goldman Sachs’ AI warning
After warning of last year's historic bank run, weeks in advance... Legendary stock-picker Marc Chaikin jus...
Chaikin Analytics | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored