C-MEG

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

22:39:39 EDT

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
MEG - T	2.5	27.54	·	27.66	0.2	27.59	+1.17	4.4	4,230.3	114,670	20,918	26.54 27.68 26.37	33.70 22.79	16:00:00	Oct 02	15 min RT 2¢
TSX - T	2.5	27.54	·	27.66	0.2	27.59	+1.17	4.4	2,398.0	64,969	13,060	26.54 27.68 26.39	33.70 22.79	16:00:00		15 min
NEO ATS - U						27.60	+1.18	4.5	844.7	23,006	1,606	26.53 27.67 26.37		15:59:59		15 min
Alpha - A						27.60	+1.18	4.5	134.9	3,656	518	26.66 27.65 26.38		15:59:57		15 min
Omega - O						27.58	+1.16	4.4	46.9	1,266	390	26.61 27.67 26.44		15:59:59		15 min
Pure - P						27.62	+1.20	4.5	14.5	388	170	26.65 27.62 26.42		15:59:10		15 min
Chi-X - X						27.59	+1.17	4.4	376.6	10,176	2,750	26.62 27.68 26.39		15:59:53		15 min
CX2 - H						27.57	+1.15	4.4	50.6	1,361	424	26.53 27.65 26.40		15:59:50		15 min
CXD - D						27.635	+1.215	4.6	84.7	2,295	494	26.65 27.675 26.42		15:59:22		15 min
TriAct - M						26.42			264.0	7,133	1,439					15 min
Instinet - I						27.595	+1.175	4.4	12.4	339	47	26.97 27.635 26.97		15:59:38		15 min
Lynx - Y						27.59	+1.17	4.4	2.5	68	17	26.55 27.60 26.55		15:42:14		15 min
CS2 - S						27.46	+1.04	3.9	0.5	14	3	27.03 27.46 27.03		14:31:59		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 20918

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:00:00	T	27.59	1.17	64	7 TD Sec	13 Instinet	Q
16:00:00	T	27.59	1.17	13	7 TD Sec	53 Morgan Stanley	Q
16:00:00	T	27.59	1.17	27	7 TD Sec	2 RBC	Q
16:00:00	T	27.59	1.17	52	7 TD Sec	7 TD Sec	Q
16:00:00	T	27.59	1.17	43	7 TD Sec	85 Scotia	Q
16:00:00	T	27.59	1.17	31	7 TD Sec	53 Morgan Stanley	Q
16:00:00	T	27.59	1.17	81	7 TD Sec	79 CIBC	Q
16:00:00	T	27.59	1.17	19	7 TD Sec	79 CIBC	Q
16:00:00	T	27.59	1.17	69	7 TD Sec	1 Anonymous	Q
16:00:00	T	27.59	1.17	62	7 TD Sec	4 Cantor Fitz	Q

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

Date ET	Symbol	Price	Type	Headline
2024-10-02 07:25	C:MEG	26.37	In the News525	Globe says Middle East conflict boosts Suncor, rivals
2024-10-01 15:58	C:MEG	25.41	News Release200	MEG Energy completes debt reduction
2024-09-27 08:39	C:MEG	24.77	In the News525	Globe says MEG Energy kept at "sector perform"
2024-09-26 07:48	C:MEG	25.70	In the News525	Globe says MEG, rivals hear Smith mulling orphan wells
2024-09-26 07:45	C:MEG	24.36	In the News525	Globe says MEG Energy kept at "sector outperform"
2024-09-19 07:05	C:MEG	25.09	In the News525	Globe says TD's Hulshof keeps MEG Energy at "buy"
2024-09-19 07:03	C:MEG	25.09	In the News525	Globe says MEG, rivals hear sector emissions widened
2024-09-18 07:14	C:MEG	25.09	In the News525	Globe says MEG Energy kept at "sector perform"
2024-09-17 07:59	C:MEG	24.64	In the News525	Globe/CP say MEG, rivals see Alberta eye well cleanup
2024-09-11 08:22	C:MEG	23.45	In the News525	Globe/wire say MEG, rivals see OPEC cut oil forecast
2024-08-14 08:40	C:MEG	27.87	In the News525	FP/wire say MEG, rivals see TMX open new trade routes
2024-08-13 08:00	C:MEG	27.81	In the News525	Globe/wire say MEG, rivals see OPEC cut '24 forecast
2024-08-09 07:22	C:MEG	26.45	In the News525	Globe/wire say MEG, rivals hear crude market tightening
2024-08-09 07:16	C:MEG	26.87	In the News525	Globe says TMX giving MEG, rivals better crude prices
2024-08-08 07:48	C:MEG	26.34	In the News525	FP says TMX helping Suncor, rivals get better prices
2024-08-08 07:44	C:MEG	26.45	In the News525	Globe says MEG, rivals hear health risks to be studied
2024-08-07 07:11	C:MEG	26.47	In the News525	Globe/wire say MEG, rivals see price differential widen
2024-07-30 08:05	C:MEG	27.32	In the News525	FP says Suncor, rivals post quarterly results next week
2024-07-30 07:46	C:MEG	27.57	In the News525	NP says MEG, rivals hear "greenwashing" against the law
2024-07-29 06:48	C:MEG	27.91	In the News525	FP/wire say Suncor rivals await TMX toll decision

Date ET

Symbol

Price

Type

Headline

2024-10-02 07:25

C:MEG

26.37

In the News

Globe says Middle East conflict boosts Suncor, rivals

2024-10-01 15:58

C:MEG