U.S. markets closed
F S&P 500
5,614.00 -7.50 (-0.13%) F Dow Jones
39,634.00 -61.00 (-0.15%) F Nasdaq
20,594.25 -26.50 (-0.13%) E-mini Russell 2000 Index Futur
2,038.30 -4.40 (-0.22%) Petróleo
82.83 -0.33 (-0.40%) Oro
2,395.70 -2.00 (-0.08%)
MEG Energy Corp. (MEG.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 abr 2024 | 32.36 | 32.49 | 31.28 | 31.31 | 31.31 | 1,570,300 |
| 29 abr 2024 | 32.15 | 32.53 | 31.97 | 32.53 | 32.53 | 1,020,000 |
| 26 abr 2024 | 32.30 | 32.51 | 32.00 | 32.22 | 32.22 | 836,800 |
| 25 abr 2024 | 31.56 | 32.46 | 31.38 | 32.28 | 32.28 | 1,596,000 |
| 24 abr 2024 | 31.68 | 32.05 | 31.40 | 31.57 | 31.57 | 755,300 |
| 23 abr 2024 | 31.15 | 31.81 | 31.14 | 31.70 | 31.70 | 979,900 |
| 22 abr 2024 | 31.05 | 31.42 | 30.69 | 31.24 | 31.24 | 1,606,400 |
| 19 abr 2024 | 31.39 | 31.75 | 31.09 | 31.16 | 31.16 | 1,662,200 |
| 18 abr 2024 | 31.85 | 32.14 | 31.13 | 31.27 | 31.27 | 974,500 |
| 17 abr 2024 | 31.67 | 32.31 | 31.21 | 31.78 | 31.78 | 1,301,200 |
| 16 abr 2024 | 31.05 | 32.00 | 31.03 | 31.93 | 31.93 | 1,287,300 |
| 15 abr 2024 | 31.50 | 31.50 | 30.70 | 31.14 | 31.14 | 2,033,900 |
| 12 abr 2024 | 32.38 | 32.65 | 31.30 | 31.42 | 31.42 | 1,634,600 |
| 11 abr 2024 | 33.34 | 33.35 | 31.59 | 32.00 | 32.00 | 2,079,800 |
| 10 abr 2024 | 32.97 | 33.70 | 32.97 | 33.43 | 33.43 | 1,531,300 |
| 09 abr 2024 | 33.06 | 33.29 | 32.74 | 33.01 | 33.01 | 938,400 |
| 08 abr 2024 | 33.03 | 33.35 | 32.91 | 33.15 | 33.15 | 1,256,300 |
| 05 abr 2024 | 32.95 | 33.44 | 32.83 | 33.26 | 33.26 | 1,154,900 |
| 04 abr 2024 | 32.68 | 32.92 | 32.09 | 32.85 | 32.85 | 1,864,400 |
| 03 abr 2024 | 32.09 | 32.43 | 31.97 | 32.39 | 32.39 | 2,836,700 |
| 02 abr 2024 | 31.90 | 32.50 | 31.74 | 32.10 | 32.10 | 1,968,100 |
| 01 abr 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 |
| 05 mar 2024 | 28.46 | 29.00 | 28.16 | 28.82 | 28.82 | 3,315,400 |
| 04 mar 2024 | 29.26 | 29.42 | 28.56 | 28.69 | 28.69 | 2,679,900 |
| 01 mar 2024 | 29.40 | 30.00 | 28.10 | 29.34 | 29.34 | 3,845,000 |
| 29 feb 2024 | 28.20 | 29.16 | 28.03 | 29.05 | 29.05 | 2,592,500 |
| 28 feb 2024 | 28.00 | 28.19 | 27.73 | 28.09 | 28.09 | 1,551,600 |
| 27 feb 2024 | 27.40 | 28.01 | 27.37 | 27.86 | 27.86 | 1,294,200 |
| 26 feb 2024 | 26.89 | 27.67 | 26.85 | 27.52 | 27.52 | 1,178,900 |
| 23 feb 2024 | 26.49 | 27.11 | 26.32 | 27.03 | 27.03 | 2,252,800 |
| 22 feb 2024 | 26.41 | 26.84 | 26.18 | 26.83 | 26.83 | 1,886,200 |
| 21 feb 2024 | 25.84 | 26.44 | 25.84 | 26.26 | 26.26 | 1,292,500 |
| 20 feb 2024 | 25.87 | 25.90 | 25.51 | 25.80 | 25.80 | 1,079,800 |
| 16 feb 2024 | 25.82 | 25.90 | 25.37 | 25.87 | 25.87 | 912,400 |
| 15 feb 2024 | 24.69 | 25.80 | 24.69 | 25.67 | 25.67 | 1,999,600 |
| 14 feb 2024 | 24.41 | 25.07 | 24.41 | 24.70 | 24.70 | 1,823,600 |
| 13 feb 2024 | 24.20 | 24.67 | 24.11 | 24.41 | 24.41 | 1,866,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.