MEG Energy Corp.
MEG.TOTSXEnergy
$30.89
+$0.22(+0.72%)
Market Cap$7.9B
P/E Ratio—
52W High$31.09
52W Low$17
MEG Energy Corp.（MEG.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
meg.to · 日线历史（复权）· FMP · 截至 2025年11月14日
5-Year High5Y
$33.70
Apr 10, 2024
-8.3% from here
5-Year Low5Y
$6.85
Aug 19, 2021
+350.9% from low
IPO Priceadj.
$31.20
Aug 17, 2010
-1.0% since IPO
1 Year Ago
$25.38
Jun 9, 2025
+21.7% in 1Y
5 Years Ago
$8.54
Jun 8, 2021
+261.7% in 5Y
10 Years Ago
$7.46
Jun 8, 2016
+314.1% in 10Y
Historical Price Data · MEG.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | $30.50 | $31.03 | $30.49 | $30.89 | $30.89 | 6.4M | +1.28% |
| Nov 13, 2025 | $31.00 | $31.09 | $30.51 | $30.67 | $30.67 | 1.2M | -1.06% |
| Nov 12, 2025 | $30.67 | $31.08 | $30.47 | $30.90 | $30.90 | 1.6M | +0.75% |
| Nov 11, 2025 | $30.44 | $30.86 | $30.29 | $30.76 | $30.76 | 608K | +1.05% |
| Nov 10, 2025 | $30.10 | $30.42 | $29.97 | $30.29 | $30.29 | 702K | +0.63% |
| Nov 7, 2025 | $29.67 | $30.31 | $29.67 | $30.11 | $30.11 | 1.0M | +1.48% |
| Nov 6, 2025 | $29.42 | $29.85 | $29.42 | $29.73 | $29.73 | 266K | +1.05% |
| Nov 5, 2025 | $29.46 | $29.73 | $29.39 | $29.43 | $29.43 | 431K | -0.10% |
| Nov 4, 2025 | $29.67 | $29.80 | $29.46 | $29.56 | $29.56 | 175K | -0.37% |
| Nov 3, 2025 | $29.58 | $29.97 | $29.58 | $29.82 | $29.82 | 536K | +0.81% |
| Oct 31, 2025 | $29.70 | $29.97 | $29.45 | $29.68 | $29.68 | 1.0M | -0.07% |
| Oct 30, 2025 | $29.74 | $29.80 | $29.35 | $29.48 | $29.48 | 581K | -0.87% |
| Oct 29, 2025 | $29.65 | $29.85 | $29.53 | $29.80 | $29.80 | 636K | +0.51% |
| Oct 28, 2025 | $29.69 | $29.84 | $29.53 | $29.54 | $29.54 | 622K | -0.51% |
| Oct 27, 2025 | $29.70 | $30.16 | $29.68 | $29.81 | $29.81 | 1.6M | +0.37% |
| Oct 24, 2025 | $29.43 | $29.50 | $28.85 | $28.87 | $28.87 | 1.1M | -1.90% |
| Oct 23, 2025 | $29.20 | $29.65 | $29.20 | $29.39 | $29.39 | 2.5M | +0.65% |
| Oct 22, 2025 | $28.82 | $29.18 | $28.82 | $29.08 | $29.08 | 1.0M | +0.90% |
| Oct 21, 2025 | $28.70 | $29.33 | $28.70 | $28.98 | $28.98 | 1.0M | +0.98% |
| Oct 20, 2025 | $29.26 | $29.44 | $29.20 | $29.27 | $29.27 | 714K | +0.03% |
Showing 1–20 of 1,114 records
Annual Stock Price Performance · MEG.TO
Jan 1 → Dec 31 · 5 years2025+29.0%$23.94 → $30.89
+29.0%
2024-1.5%$23.95 → $23.60
-1.5%
2023+26.9%$18.65 → $23.67
+26.9%
2022+57.1%$12.00 → $18.85
+57.1%
2021+36.2%$8.59 → $11.70
+36.2%
Best Year2022 · +57.1%
Worst Year2024 · -1.5%
Positive Years4 / 5
Avg Annual Return+29.6%
5Y Total Return+259.6%
5Y CAGR~+29.2% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in MEG.TO?
If you invested $1,000 in MEG.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,141
Total Return+314.1%
CAGR~+15.3% / yr
Profit+$3,141
Based on Jun 8, 2016 · $7.46Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MEG Energy Corp.（MEG.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $30.89。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MEG.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MEG.TO 历史股价FMP 日线复权 OHLCV