C-MEG

T:MEG - MEG ENERGY CORP. - https://www.megenergy.com

15:51:46 EDT

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
MEG - T	0.4	21.19	·	21.20	1.2	21.20	-0.47	-2.2	1,379.8	29,007	6,207	21.22 21.40 20.91	31.36 17.00	15:32:38	May 13	15 min RT 2¢
TSX - T	0.4	21.19	·	21.20	1.2	21.19	-0.48	-2.2	718.7	15,132	3,118	21.22 21.40 20.91	31.36 17.00	15:32:37		15 min
NEO ATS - U						21.20	-0.47	-2.2	275.1	5,775	666	21.16 21.40 20.94		15:32:38		15 min
Alpha - A						21.19	-0.48	-2.2	70.7	1,483	389	21.20 21.40 20.92		15:32:37		15 min
Omega - O						21.19	-0.48	-2.2	34.1	714	285	21.21 21.39 20.92		15:32:37		15 min
Pure - P						21.25	-0.42	-1.9	8.3	174	41	21.18 21.31 20.98		13:14:28		15 min
Chi-X - X						21.195	-0.475	-2.2	143.2	3,017	768	21.16 21.40 20.93		15:32:37		15 min
CX2 - H						21.19	-0.48	-2.2	8.9	186	75	21.08 21.40 20.95		15:26:12		15 min
CXD - D						21.195	-0.475	-2.2	27.4	570	266	21.20 21.395 20.94		15:28:01		15 min
TriAct - M						21.67			82.9	1,737	525					15 min
Instinet - I						21.225	-0.445	-2.1	2.8	59	9	21.09 21.30 21.09		15:22:48		15 min
Lynx - Y						21.18	-0.49	-2.3	6.8	143	51	21.05 21.29 20.96		15:29:39		15 min
CS2 - S						21.23	-0.44	-2.0	0.9	18	14	21.08 21.23 20.99		12:27:28		15 min

Trade times are ET. News times are ET. Bid/ask/vol sizes in thousands.
NOTE: Delayed ATS trade data is included - click System Status for more information

Hide ATS · Fundamentals · Holders · Trade Workstation · Market Depth · 3 Month Closes · Technical Charts 1 yr | 2 yr | 3 yr | 5 yr | 10 yr | 15 yr | 20 yr · Live Charts 1 yr | 1 day · Company · Participants · 1yr Bulletins · Sedar · Historical · Options · Shorts · Portfolio

Recent Trades - Last 10 of 6207

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
15:36:42	U	21.20	-0.47	100	79 CIBC	79 CIBC	K
15:36:42	U	21.20	-0.47	100	79 CIBC	79 CIBC	K
15:36:42	D	21.1971	-0.4729	70	79 CIBC	79 CIBC	E
15:36:42	U	21.20	-0.47	100	79 CIBC	79 CIBC	K
15:36:11	O	21.19	-0.48	100	1 Anonymous	1 Anonymous	K
15:35:57	X	21.20	-0.47	100	79 CIBC	79 CIBC	K
15:35:57	U	21.20	-0.47	100	79 CIBC	79 CIBC	K
15:35:57	U	21.20	-0.47	100	79 CIBC	79 CIBC	K
15:35:57	X	21.20	-0.47	100	1 Anonymous	1 Anonymous	K
15:35:57	D	21.1971	-0.4729	70	79 CIBC	79 CIBC	E

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Date ET	Symbol	Price	Type	Headline
2025-05-13 07:45	C:MEG	21.41	In the News525	Globe/CP say MEG, rivals see Smith freeze carbon price
2025-05-07 03:57	C:MEG	19.66	News Release200	MEG Energy shareholders approve all resolutions at AGM
2025-05-06 17:10	C:MEG	19.66	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2025-05-06 17:10	C:MEG	19.66	SEDAR Interim MD & A813	SEDAR Interim MD & A
2025-05-06 17:01	C:MEG	19.66	News Release200	MEG Energy reports 24% growth in funds from operations per share in the first quarter of 2025
2025-05-02 05:34	C:MEG	19.83	In the News525	Globe says MEG, rivals hear call to ease regulations
2025-04-30 12:42	C:MEG	20.11	News Release200	Enbridge, others continue push for energy policy reform
2025-04-29 08:29	C:MEG	20.18	In the News525	Globe says MEG, rivals hear oil boom masked mediocrity
2025-04-24 09:25	C:MEG	20.66	In the News525	FP/wire say MEG, rivals hear gas prices are falling
2025-04-24 08:45	C:MEG	20.39	In the News525	FP says MEG, rivals hear new levies on carbon a concern
2025-04-23 19:07	C:MEG	20.39	News Release200	MEG Energy to release Q1 2025 results May 6
2025-04-16 06:46	C:MEG	19.40	In the News525	Globe/wire say MEG, rivals hear oil demand growth slows
2025-04-15 08:22	C:MEG	19.09	In the News525	Globe/wire say MEG, rivals see OPEC cut 2025 outlook
2025-04-11 16:54	C:MEG	19.38	News Release200	MEG approves amendment to restricted share unit plan
2025-04-09 07:37	C:MEG	18.53	In the News525	FP/wire say MEG, rivals hear WTI pegged at $55 (U.S.)
2025-03-31 08:47	C:MEG	24.90	In the News525	Globe says WEF has invested $450M in Greenfire
2025-03-28 04:57	C:MEG	24.90	In the News525	Globe says MEG, rivals hear need to look far and wide
2025-03-25 07:27	C:MEG	25.14	In the News525	Globe says MEG, rivals see Smith playing her own game
2025-03-25 07:12	C:MEG	25.27	In the News525	Globe says MEG, rivals seek change to IAAC's mindset
2025-03-24 07:44	C:MEG	24.85	In the News525	Globe says MEG, rivals may give up on carbon capture

Date ET

Symbol

Price

Type

Headline

2025-05-13 07:45

C:MEG

21.41

In the News

Globe/CP say MEG, rivals see Smith freeze carbon price

2025-05-07 03:57

C:MEG