Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,076.07 +1,003.07 (+1.50%) CMC Crypto 200
1,379.24 +48.64 (+3.66%)
MEG Energy Corp. (MEG.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 28.05 | 28.05 | 26.88 | 27.91 | 27.91 | 1,191,400 |
| 25 Jul 2024 | 27.33 | 27.63 | 26.79 | 27.50 | 27.50 | 1,488,500 |
| 24 Jul 2024 | 27.63 | 27.86 | 27.30 | 27.33 | 27.33 | 857,300 |
| 23 Jul 2024 | 27.77 | 27.77 | 27.23 | 27.50 | 27.50 | 1,394,000 |
| 22 Jul 2024 | 27.78 | 28.21 | 27.66 | 27.92 | 27.92 | 1,038,900 |
| 19 Jul 2024 | 28.24 | 28.62 | 27.73 | 27.78 | 27.78 | 1,343,200 |
| 18 Jul 2024 | 28.32 | 28.57 | 28.05 | 28.37 | 28.37 | 1,408,800 |
| 17 Jul 2024 | 28.82 | 29.16 | 28.20 | 28.42 | 28.42 | 1,588,400 |
| 16 Jul 2024 | 29.15 | 29.17 | 28.65 | 28.74 | 28.74 | 1,308,900 |
| 15 Jul 2024 | 28.53 | 29.43 | 28.31 | 29.39 | 29.39 | 1,902,100 |
| 12 Jul 2024 | 28.46 | 28.75 | 28.28 | 28.44 | 28.44 | 1,161,000 |
| 11 Jul 2024 | 27.89 | 28.41 | 27.59 | 28.20 | 28.20 | 1,602,100 |
| 10 Jul 2024 | 28.09 | 28.31 | 27.81 | 27.96 | 27.96 | 1,707,600 |
| 09 Jul 2024 | 28.66 | 28.94 | 28.00 | 28.07 | 28.07 | 1,180,700 |
| 08 Jul 2024 | 28.85 | 29.01 | 28.68 | 28.88 | 28.88 | 611,000 |
| 05 Jul 2024 | 29.76 | 29.94 | 28.75 | 28.85 | 28.85 | 1,161,100 |
| 04 Jul 2024 | 29.55 | 29.80 | 29.54 | 29.70 | 29.70 | 205,000 |
| 03 Jul 2024 | 29.82 | 29.88 | 29.42 | 29.53 | 29.53 | 709,000 |
| 02 Jul 2024 | 29.59 | 29.91 | 29.37 | 29.74 | 29.74 | 1,787,500 |
| 28 Jun 2024 | 29.34 | 29.50 | 28.99 | 29.27 | 29.27 | 813,300 |
| 27 Jun 2024 | 29.00 | 29.25 | 28.85 | 29.04 | 29.04 | 848,800 |
| 26 Jun 2024 | 28.84 | 29.07 | 28.40 | 28.87 | 28.87 | 1,567,400 |
| 25 Jun 2024 | 28.92 | 29.09 | 28.67 | 28.86 | 28.86 | 1,408,600 |
| 24 Jun 2024 | 28.00 | 29.03 | 27.86 | 28.96 | 28.96 | 1,129,400 |
| 21 Jun 2024 | 27.82 | 28.46 | 27.52 | 27.99 | 27.99 | 8,196,200 |
| 20 Jun 2024 | 28.00 | 28.46 | 27.95 | 28.11 | 28.11 | 1,606,200 |
| 19 Jun 2024 | 28.08 | 28.26 | 27.82 | 27.99 | 27.99 | 426,500 |
| 18 Jun 2024 | 27.88 | 28.35 | 27.67 | 28.03 | 28.03 | 1,953,600 |
| 17 Jun 2024 | 27.71 | 28.18 | 27.51 | 27.85 | 27.85 | 1,587,200 |
| 14 Jun 2024 | 27.66 | 27.86 | 27.32 | 27.71 | 27.71 | 1,175,600 |
| 13 Jun 2024 | 28.30 | 28.35 | 27.35 | 27.77 | 27.77 | 1,916,900 |
| 12 Jun 2024 | 28.90 | 29.04 | 28.24 | 28.43 | 28.43 | 1,087,700 |
| 11 Jun 2024 | 28.57 | 28.60 | 28.13 | 28.48 | 28.48 | 1,449,800 |
| 10 Jun 2024 | 28.36 | 28.82 | 28.34 | 28.68 | 28.68 | 989,500 |
| 07 Jun 2024 | 28.53 | 28.75 | 28.17 | 28.31 | 28.31 | 1,230,600 |
| 06 Jun 2024 | 28.50 | 28.82 | 28.19 | 28.74 | 28.74 | 1,826,700 |
| 05 Jun 2024 | 27.94 | 28.25 | 27.75 | 28.02 | 28.02 | 1,545,900 |
| 04 Jun 2024 | 27.88 | 28.00 | 27.30 | 27.83 | 27.83 | 3,046,900 |
| 03 Jun 2024 | 29.55 | 29.55 | 27.91 | 28.13 | 28.13 | 3,489,300 |
| 31 May 2024 | 29.73 | 29.90 | 29.30 | 29.59 | 29.59 | 2,050,100 |
| 30 May 2024 | 29.60 | 29.88 | 29.46 | 29.64 | 29.64 | 1,312,700 |
| 29 May 2024 | 30.25 | 30.54 | 29.40 | 29.75 | 29.75 | 1,683,500 |
| 28 May 2024 | 29.81 | 30.49 | 29.75 | 30.35 | 30.35 | 1,279,500 |
| 27 May 2024 | 29.60 | 29.72 | 29.26 | 29.56 | 29.56 | 434,500 |
| 24 May 2024 | 29.32 | 29.71 | 29.18 | 29.52 | 29.52 | 1,529,500 |
| 23 May 2024 | 29.62 | 29.80 | 29.15 | 29.20 | 29.20 | 1,232,600 |
| 22 May 2024 | 29.85 | 29.85 | 29.22 | 29.41 | 29.41 | 2,585,100 |
| 21 May 2024 | 30.14 | 30.49 | 29.70 | 30.05 | 30.05 | 1,566,900 |
| 17 May 2024 | 30.36 | 30.69 | 30.05 | 30.52 | 30.52 | 1,847,400 |
| 16 May 2024 | 30.78 | 30.88 | 30.12 | 30.29 | 30.29 | 1,069,200 |
| 15 May 2024 | 30.75 | 30.80 | 30.01 | 30.64 | 30.64 | 1,512,900 |
| 14 May 2024 | 30.85 | 31.18 | 30.60 | 30.85 | 30.85 | 1,095,900 |
| 13 May 2024 | 31.10 | 31.36 | 30.72 | 30.94 | 30.94 | 1,744,600 |
| 10 May 2024 | 31.64 | 31.71 | 30.71 | 31.00 | 31.00 | 2,169,200 |
| 09 May 2024 | 31.74 | 32.10 | 31.45 | 31.56 | 31.56 | 2,310,800 |
| 08 May 2024 | 31.35 | 31.83 | 31.17 | 31.74 | 31.74 | 1,416,700 |
| 07 May 2024 | 30.99 | 31.75 | 30.80 | 31.59 | 31.59 | 1,407,600 |
| 06 May 2024 | 30.96 | 32.00 | 30.96 | 31.56 | 31.56 | 2,375,800 |
| 03 May 2024 | 30.86 | 31.05 | 30.42 | 30.77 | 30.77 | 2,237,100 |
| 02 May 2024 | 30.65 | 30.85 | 30.40 | 30.80 | 30.80 | 1,128,200 |
| 01 May 2024 | 31.18 | 31.28 | 30.17 | 30.20 | 30.20 | 1,449,900 |
| 30 Apr 2024 | 32.36 | 32.49 | 31.28 | 31.31 | 31.31 | 1,570,300 |
| 29 Apr 2024 | 32.15 | 32.53 | 31.97 | 32.53 | 32.53 | 1,020,000 |
| 26 Apr 2024 | 32.30 | 32.51 | 32.00 | 32.22 | 32.22 | 836,800 |
| 25 Apr 2024 | 31.56 | 32.46 | 31.38 | 32.28 | 32.28 | 1,596,000 |
| 24 Apr 2024 | 31.68 | 32.05 | 31.40 | 31.57 | 31.57 | 755,300 |
| 23 Apr 2024 | 31.15 | 31.81 | 31.14 | 31.70 | 31.70 | 979,900 |
| 22 Apr 2024 | 31.05 | 31.42 | 30.69 | 31.24 | 31.24 | 1,606,400 |
| 19 Apr 2024 | 31.39 | 31.75 | 31.09 | 31.16 | 31.16 | 1,662,200 |
| 18 Apr 2024 | 31.85 | 32.14 | 31.13 | 31.27 | 31.27 | 974,500 |
| 17 Apr 2024 | 31.67 | 32.31 | 31.21 | 31.78 | 31.78 | 1,301,200 |
| 16 Apr 2024 | 31.05 | 32.00 | 31.03 | 31.93 | 31.93 | 1,287,300 |
| 15 Apr 2024 | 31.50 | 31.50 | 30.70 | 31.14 | 31.14 | 2,033,900 |
| 12 Apr 2024 | 32.38 | 32.65 | 31.30 | 31.42 | 31.42 | 1,634,600 |
| 11 Apr 2024 | 33.34 | 33.35 | 31.59 | 32.00 | 32.00 | 2,079,800 |
| 10 Apr 2024 | 32.97 | 33.70 | 32.97 | 33.43 | 33.43 | 1,531,300 |
| 09 Apr 2024 | 33.06 | 33.29 | 32.74 | 33.01 | 33.01 | 938,400 |
| 08 Apr 2024 | 33.03 | 33.35 | 32.91 | 33.15 | 33.15 | 1,256,300 |
| 05 Apr 2024 | 32.95 | 33.44 | 32.83 | 33.26 | 33.26 | 1,154,900 |
| 04 Apr 2024 | 32.68 | 32.92 | 32.09 | 32.85 | 32.85 | 1,864,400 |
| 03 Apr 2024 | 32.09 | 32.43 | 31.97 | 32.39 | 32.39 | 2,836,700 |
| 02 Apr 2024 | 31.90 | 32.50 | 31.74 | 32.10 | 32.10 | 1,968,100 |
| 01 Apr 2024 | 31.19 | 31.53 | 30.86 | 31.48 | 31.48 | 942,400 |
| 28 Mar 2024 | 30.95 | 31.26 | 30.68 | 31.10 | 31.10 | 1,363,800 |
| 27 Mar 2024 | 30.52 | 30.89 | 30.35 | 30.85 | 30.85 | 1,504,800 |
| 26 Mar 2024 | 31.29 | 31.29 | 30.44 | 30.63 | 30.63 | 1,260,500 |
| 25 Mar 2024 | 30.80 | 31.44 | 30.75 | 31.04 | 31.04 | 1,155,100 |
| 22 Mar 2024 | 30.76 | 31.03 | 30.51 | 30.63 | 30.63 | 959,100 |
| 21 Mar 2024 | 30.41 | 30.81 | 30.25 | 30.77 | 30.77 | 1,014,200 |
| 20 Mar 2024 | 30.25 | 30.51 | 30.17 | 30.45 | 30.45 | 1,240,000 |
| 19 Mar 2024 | 30.49 | 31.11 | 30.48 | 30.58 | 30.58 | 1,754,500 |
| 18 Mar 2024 | 30.22 | 30.64 | 30.09 | 30.35 | 30.35 | 1,644,900 |
| 15 Mar 2024 | 30.44 | 30.64 | 29.96 | 30.14 | 30.14 | 3,757,200 |
| 14 Mar 2024 | 29.96 | 30.39 | 29.74 | 30.35 | 30.35 | 2,873,500 |
| 13 Mar 2024 | 29.35 | 29.97 | 29.33 | 29.86 | 29.86 | 1,779,600 |
| 12 Mar 2024 | 28.91 | 29.20 | 28.77 | 29.03 | 29.03 | 925,200 |
| 11 Mar 2024 | 28.88 | 28.91 | 28.14 | 28.90 | 28.90 | 2,535,400 |
| 08 Mar 2024 | 28.71 | 29.30 | 28.71 | 28.91 | 28.91 | 1,242,100 |
| 07 Mar 2024 | 28.60 | 29.04 | 28.52 | 28.85 | 28.85 | 1,436,300 |
| 06 Mar 2024 | 29.00 | 29.23 | 28.51 | 28.67 | 28.67 | 1,989,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.