MEG Energy Corp. ( MEG.TO) - Price History
Stock symbol MEG.TO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MEG.TO (MEG Energy Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | CA$30.89 | CA$30.89 |
| December 2025 | CA$30.67 | CA$30.67 |
| November 2025 | CA$30.89 | CA$30.89 |
| October 2025 | CA$29.68 | CA$29.68 |
| September 2025 | CA$28.08 | CA$28.08 |
| August 2025 | CA$28.14 | CA$28.25 |
| July 2025 | CA$27.21 | CA$27.31 |
| June 2025 | CA$25.63 | CA$25.73 |
| May 2025 | CA$23.84 | CA$24.02 |
| April 2025 | CA$19.19 | CA$19.34 |
| March 2025 | CA$25.04 | CA$25.23 |
| February 2025 | CA$22.26 | CA$22.52 |
| January 2025 | CA$23.55 | CA$23.83 |
| December 2024 | CA$23.33 | CA$23.60 |
| November 2024 | CA$24.80 | CA$25.20 |
| October 2024 | CA$25.05 | CA$25.45 |
| September 2024 | CA$25.01 | CA$25.41 |
| August 2024 | CA$26.31 | CA$26.84 |
| July 2024 | CA$28.04 | CA$28.61 |
| June 2024 | CA$28.69 | CA$29.27 |
| May 2024 | CA$29 | CA$29.59 |
| April 2024 | CA$30.69 | CA$31.31 |
| March 2024 | CA$30.48 | CA$31.10 |
| February 2024 | CA$28.48 | CA$29.05 |
| January 2024 | CA$24.92 | CA$25.42 |
| December 2023 | CA$23.20 | CA$23.67 |
| November 2023 | CA$25.15 | CA$25.66 |
| October 2023 | CA$26.86 | CA$27.40 |
| September 2023 | CA$25.91 | CA$26.43 |
| August 2023 | CA$23.69 | CA$24.17 |
| July 2023 | CA$23.04 | CA$23.51 |
| June 2023 | CA$20.58 | CA$21 |
| May 2023 | CA$20.10 | CA$20.51 |
| April 2023 | CA$22.11 | CA$22.56 |
| March 2023 | CA$21.28 | CA$21.71 |
| February 2023 | CA$21.13 | CA$21.56 |
| January 2023 | CA$21.56 | CA$21.99 |
| December 2022 | CA$18.48 | CA$18.85 |
| November 2022 | CA$18.77 | CA$19.15 |
| October 2022 | CA$19.97 | CA$20.37 |
| September 2022 | CA$15.15 | CA$15.46 |
| August 2022 | CA$18 | CA$18.36 |
| July 2022 | CA$17.28 | CA$17.63 |
| June 2022 | CA$17.47 | CA$17.82 |
| May 2022 | CA$21.63 | CA$22.07 |
| April 2022 | CA$18.92 | CA$19.30 |
| March 2022 | CA$16.73 | CA$17.07 |
| February 2022 | CA$16.22 | CA$16.55 |
| January 2022 | CA$14.84 | CA$15.14 |
| December 2021 | CA$11.47 | CA$11.70 |
| November 2021 | CA$10.19 | CA$10.40 |
| October 2021 | CA$10.87 | CA$11.09 |
| September 2021 | CA$9.69 | CA$9.89 |
| August 2021 | CA$7.88 | CA$8.04 |
| July 2021 | CA$7.80 | CA$7.96 |
| June 2021 | CA$8.79 | CA$8.97 |
| May 2021 | CA$8.22 | CA$8.39 |
| April 2021 | CA$6.66 | CA$6.79 |
| March 2021 | CA$6.39 | CA$6.52 |
| February 2021 | CA$6.44 | CA$6.57 |
| January 2021 | CA$4.18 | CA$4.26 |
| December 2020 | CA$4.36 | CA$4.45 |
| November 2020 | CA$3.58 | CA$3.65 |
| October 2020 | CA$2.38 | CA$2.43 |
| September 2020 | CA$2.72 | CA$2.77 |
| August 2020 | CA$3.55 | CA$3.62 |
| July 2020 | CA$3.47 | CA$3.54 |
| June 2020 | CA$3.70 | CA$3.77 |
| May 2020 | CA$3.14 | CA$3.20 |
| April 2020 | CA$3.05 | CA$3.11 |
| March 2020 | CA$1.64 | CA$1.67 |
| February 2020 | CA$6.06 | CA$6.18 |
| January 2020 | CA$6.63 | CA$6.76 |
| December 2019 | CA$7.24 | CA$7.39 |
| November 2019 | CA$5.43 | CA$5.54 |
| October 2019 | CA$4.96 | CA$5.06 |
| September 2019 | CA$5.68 | CA$5.80 |
| August 2019 | CA$4.98 | CA$5.08 |
| July 2019 | CA$5.44 | CA$5.55 |
| June 2019 | CA$4.92 | CA$5.02 |
| May 2019 | CA$4.27 | CA$4.36 |
| April 2019 | CA$5.84 | CA$5.96 |
| March 2019 | CA$5 | CA$5.10 |
| February 2019 | CA$5.29 | CA$5.40 |
| January 2019 | CA$5.32 | CA$5.43 |
| December 2018 | CA$7.56 | CA$7.71 |
| November 2018 | CA$8.16 | CA$8.32 |
| October 2018 | CA$10.32 | CA$10.53 |
| September 2018 | CA$7.87 | CA$8.03 |
| August 2018 | CA$8.08 | CA$8.24 |
| July 2018 | CA$8.31 | CA$8.48 |
| June 2018 | CA$10.74 | CA$10.96 |
| May 2018 | CA$9.10 | CA$9.28 |
| April 2018 | CA$6.51 | CA$6.64 |
| March 2018 | CA$4.46 | CA$4.55 |
| February 2018 | CA$4.94 | CA$5.04 |
| January 2018 | CA$5.45 | CA$5.56 |
| December 2017 | CA$5.04 | CA$5.14 |
| November 2017 | CA$5.35 | CA$5.46 |
| October 2017 | CA$5.62 | CA$5.73 |
| September 2017 | CA$5.38 | CA$5.49 |
| August 2017 | CA$4.91 | CA$5.01 |
| July 2017 | CA$5.02 | CA$5.12 |
| June 2017 | CA$3.74 | CA$3.81 |
| May 2017 | CA$5.06 | CA$5.16 |
| April 2017 | CA$6.06 | CA$6.18 |
| March 2017 | CA$6.61 | CA$6.74 |
| February 2017 | CA$6.96 | CA$7.10 |
| January 2017 | CA$6.63 | CA$6.76 |
| December 2016 | CA$9.05 | CA$9.23 |
| November 2016 | CA$6.66 | CA$6.79 |
| October 2016 | CA$5.36 | CA$5.47 |
| September 2016 | CA$5.81 | CA$5.93 |
| August 2016 | CA$5.31 | CA$5.42 |
| July 2016 | CA$5.42 | CA$5.53 |
| June 2016 | CA$6.64 | CA$6.77 |
| May 2016 | CA$5.94 | CA$6.06 |
| April 2016 | CA$6.52 | CA$6.65 |
| March 2016 | CA$6.42 | CA$6.55 |
| February 2016 | CA$4.17 | CA$4.25 |
| January 2016 | CA$5.70 | CA$5.81 |
| December 2015 | CA$7.86 | CA$8.02 |
| November 2015 | CA$10.97 | CA$11.19 |
| October 2015 | CA$10.66 | CA$10.88 |
| September 2015 | CA$8.08 | CA$8.24 |
| August 2015 | CA$11.59 | CA$11.82 |
| July 2015 | CA$13.74 | CA$14.02 |
| June 2015 | CA$20 | CA$20.40 |
| May 2015 | CA$19.60 | CA$20 |
| April 2015 | CA$22.81 | CA$23.27 |
| March 2015 | CA$20.06 | CA$20.46 |
| February 2015 | CA$20.50 | CA$20.91 |
| January 2015 | CA$19 | CA$19.38 |
| December 2014 | CA$19.16 | CA$19.55 |
| November 2014 | CA$18.20 | CA$18.57 |
| October 2014 | CA$26.66 | CA$27.20 |
| September 2014 | CA$33.70 | CA$34.38 |
| August 2014 | CA$37.96 | CA$38.73 |
| July 2014 | CA$38.33 | CA$39.10 |
| June 2014 | CA$38.12 | CA$38.89 |
| May 2014 | CA$37.09 | CA$37.84 |
| April 2014 | CA$38.68 | CA$39.46 |
| March 2014 | CA$36.62 | CA$37.36 |
| February 2014 | CA$33.44 | CA$34.12 |
| January 2014 | CA$30.26 | CA$30.87 |
| December 2013 | CA$30 | CA$30.61 |
| November 2013 | CA$29.67 | CA$30.27 |
| October 2013 | CA$32.71 | CA$33.37 |
| September 2013 | CA$34.84 | CA$35.54 |
| August 2013 | CA$33.42 | CA$34.09 |
| July 2013 | CA$30.75 | CA$31.37 |
| June 2013 | CA$28.26 | CA$28.83 |
| May 2013 | CA$28.80 | CA$29.38 |
| April 2013 | CA$28.25 | CA$28.82 |
| March 2013 | CA$31.96 | CA$32.61 |
| February 2013 | CA$32.64 | CA$33.30 |
| January 2013 | CA$33.42 | CA$34.09 |
| December 2012 | CA$29.84 | CA$30.44 |
| November 2012 | CA$35.09 | CA$35.80 |
| October 2012 | CA$35.76 | CA$36.48 |
| September 2012 | CA$36.65 | CA$37.39 |
| August 2012 | CA$38.05 | CA$38.82 |
| July 2012 | CA$39.99 | CA$40.80 |
| June 2012 | CA$35.77 | CA$36.49 |
| May 2012 | CA$33.77 | CA$34.45 |
| April 2012 | CA$42.16 | CA$43.01 |
| March 2012 | CA$37.70 | CA$38.46 |
| February 2012 | CA$42.66 | CA$43.52 |
| January 2012 | CA$44.27 | CA$45.16 |
| December 2011 | CA$40.75 | CA$41.57 |
| November 2011 | CA$43.79 | CA$44.67 |
| October 2011 | CA$44.07 | CA$44.96 |
| September 2011 | CA$37.99 | CA$38.76 |
| August 2011 | CA$46.15 | CA$47.08 |
| July 2011 | CA$50.44 | CA$51.46 |
| June 2011 | CA$49.32 | CA$50.32 |
| May 2011 | CA$50.24 | CA$51.25 |
| April 2011 | CA$48.97 | CA$49.96 |
| March 2011 | CA$48.09 | CA$49.06 |
| February 2011 | CA$48.03 | CA$49 |
| January 2011 | CA$43.68 | CA$44.56 |
| December 2010 | CA$44.59 | CA$45.49 |
| November 2010 | CA$36.77 | CA$37.51 |
| October 2010 | CA$36.60 | CA$37.34 |
| September 2010 | CA$35.14 | CA$35.85 |
| August 2010 | CA$30.62 | CA$31.24 |
| July 2010 | CA$34.31 | CA$35 |
MEG.TO
Price: CA$30.89
52 week price:
Dividend Yield: 1.33%
5-year range yield:
Forward Dividend Yield: 1.43%
Payout Ratio: 4.76%
Payout Ratio Range:
Dividend Per Share: 0.44 CAD
Earnings Per Share: 2.11 CAD
P/E Ratio: 14.64
Exchange: TOR
Sector: Energy
Industry: Oil & Gas E&P
Country: Canada
Volume: 3.4 million
Market Capitalization: 7.9 billion
Average Dividend Frequency: 3
Years Paying Dividends: 2