MEG Energy Corp. - MEG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	30.67	30.9	30.9	31.08	30.47	1.62M
November 11, 2025	30.44	30.76	30.76	30.86	30.29	608,400
November 10, 2025	30.1	30.29	30.29	30.42	29.97	701,500
November 07, 2025	29.67	30.11	30.11	30.31	29.67	1.04M
November 06, 2025	29.42	29.73	29.73	29.85	29.42	265,800
November 05, 2025	29.46	29.43	29.43	29.73	29.39	430,600
November 04, 2025	29.67	29.56	29.56	29.8	29.46	175,340
November 03, 2025	29.58	29.82	29.82	29.97	29.58	535,908
October 31, 2025	29.7	29.68	29.68	29.97	29.45	1.03M
October 30, 2025	29.74	29.48	29.48	29.8	29.35	575,302
October 29, 2025	29.65	29.8	29.8	29.85	29.53	635,812
October 28, 2025	29.69	29.54	29.54	29.84	29.53	621,832
October 27, 2025	29.7	29.81	29.81	30.16	29.68	1.6M
October 24, 2025	29.43	28.87	28.87	29.5	28.85	1.09M
October 23, 2025	29.2	29.39	29.39	29.65	29.2	2.49M
October 22, 2025	28.82	29.08	29.08	29.18	28.82	1.01M
October 21, 2025	28.7	28.98	28.98	29.33	28.7	1.04M
October 20, 2025	29.26	29.27	29.27	29.44	29.2	714,123
October 17, 2025	29.06	29.29	29.29	29.39	29.04	1.27M
October 16, 2025	29.85	29.22	29.22	29.86	29.19	1.18M
October 15, 2025	29.79	29.84	29.84	30.07	29.69	1.77M
October 14, 2025	29.51	29.79	29.79	30	29.45	2.74M
October 10, 2025	30.07	29.8	29.8	30.45	29.63	5.8M
October 09, 2025	30.02	30.5	30.5	30.78	30	5.71M
October 08, 2025	28.77	30.05	30.05	30.06	28.77	3.32M
October 07, 2025	28.27	28.24	28.24	28.33	27.97	569,200
October 06, 2025	28.17	28.35	28.35	28.37	28	2.03M
October 03, 2025	27.93	28.17	28.17	28.21	27.92	2.35M
October 02, 2025	28.01	28.01	28.01	28.2	27.96	1.24M
October 01, 2025	27.94	28.16	28.16	28.25	27.85	1.36M
September 30, 2025	28.06	28.08	28.08	28.39	28.04	1.06M
September 29, 2025	28.48	28.23	28.23	28.62	28.22	1.31M
September 26, 2025	28.41	28.66	28.66	28.8	28.41	1.23M
September 25, 2025	28.33	28.5	28.5	28.65	28.33	1.21M
September 24, 2025	28.57	28.53	28.53	28.64	28.4	1.53M
September 23, 2025	28.3	28.3	28.3	28.5	28.22	1.68M
September 22, 2025	28.02	28.15	28.15	28.29	28.01	1.48M
September 19, 2025	28.69	28.24	28.24	28.77	28.21	2.02M
September 18, 2025	28.69	28.73	28.73	28.77	28.49	711,100
September 17, 2025	28.92	28.71	28.71	29.01	28.6	820,945
September 16, 2025	28.79	29	29	29.14	28.76	806,664
September 15, 2025	28.79	28.75	28.75	28.97	28.54	470,300
September 12, 2025	28.81	28.76	28.76	28.83	28.5	786,143
September 11, 2025	28.55	28.81	28.81	28.89	28.55	1.78M
September 10, 2025	29.22	28.83	28.83	29.23	28.31	1.44M
September 09, 2025	29.05	29.12	29.12	29.5	28.93	840,637
September 08, 2025	28.88	29.02	29.02	29.05	28.55	1.57M
September 05, 2025	28.44	28.35	28.35	28.56	28.13	695,800
September 04, 2025	28.25	28.71	28.71	28.78	28.24	3.08M
September 03, 2025	28.56	28.42	28.42	28.76	28.32	687,600
September 02, 2025	28.16	28.8	28.8	28.94	28.15	2.51M
August 29, 2025	28.09	28.25	28.25	28.29	28.09	1.67M
August 28, 2025	27.97	28.11	28.11	28.13	27.97	888,500
August 27, 2025	27.91	28.11	28.11	28.14	27.9	2.93M
August 26, 2025	27.85	28.01	28.01	28.15	27.84	2.16M
August 25, 2025	27.77	28.15	28.15	28.16	27.75	3.52M
August 22, 2025	27.18	27.9	27.9	28.09	27.18	8.02M
August 21, 2025	27.55	27.56	27.56	27.7	27.23	659,114
August 20, 2025	27.24	27.55	27.55	27.68	26.94	959,625
August 19, 2025	27.05	27.18	27.18	27.26	26.85	612,800

MEG Energy Corp. (MEG.TO) TSX