TMX group TMXmoney

MEG Energy Corp. (MEG)
Market: CDN Consolidated
$ 34.38
Oct 1, 2014, 1:42 AM EDT
Change: -0.62 (-1.77%)
Volume: 735,355
Day Low
34.02
Day High
35.38
Company Chart
Detailed Quote
Open: 35.06 EPS: 0.50
High: 35.38 Ex-Div Date: N/A
Low: 34.02 Dividend: N/A
Prev. Close: 35.00 Yield: N/A
Bid: 34.08 Div. Frequency: N/A
Bid Size: 200 Shares Out.: 223,732,185
Ask: 34.68 P/E Ratio: 68.100
Ask Size: 200 P/B Ratio: 1.547
Market Cap: 7,691,912,520 Exchange: TSX
Beta: 1.918 VWAP: 34.552602
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 34.38 34.08 34.68 35.06 35.38 34.02 735.35 k 100% -0.62 -1.771% 09/30/2014 4:21 PM
TSX 34.38 34.08 34.68 35.06 35.38 34.02 592.55 k 80.58% -0.62 -1.771% 09/30/2014 4:21 PM
Alpha 34.29 N/A N/A 34.99 35.37 34.03 34.50 k 4.69% -0.71 -2.029% 09/30/2014 3:59 PM
TMX Select 34.28 N/A N/A 35.07 35.36 34.06 16.80 k 2.28% -0.72 -2.057% 09/30/2014 3:59 PM
Chi-X 34.29 N/A N/A 34.91 35.37 34.03 60.70 k 8.25% -0.71 -2.029% 09/30/2014 3:59 PM
Pure 34.31 N/A N/A 34.56 35.24 34.12 5,300 0.72% -0.68 -1.943% 09/30/2014 3:59 PM
TriAct 34.46 N/A N/A 34.56 34.81 34.23 4,300 0.58% -0.55 -1.571% 09/30/2014 3:26 PM
CX2 34.28 N/A N/A 34.68 35.38 34.05 21.20 k 2.88% -0.72 -2.057% 09/30/2014 3:59 PM

All times are in ET.

News Headlines for MEG Energy Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/30/2014 4:21 PM EDT T 34.38 87 -0.62 TSX 002 002
09/30/2014 4:21 PM EDT S 34.38 100 -0.62 TSX 002 002
09/30/2014 4:20 PM EDT S 34.38 6,500 -0.62 TSX 002 002
09/30/2014 4:00 PM EDT Q 34.38 900 -0.62 TSX 001 072
09/30/2014 4:00 PM EDT Q 34.38 700 -0.62 TSX 001 039
09/30/2014 4:00 PM EDT Q 34.38 1,500 -0.62 TSX 001 079
09/30/2014 4:00 PM EDT Q 34.38 100 -0.62 TSX 001 079
09/30/2014 4:00 PM EDT Q 34.38 200 -0.62 TSX 001 079
09/30/2014 4:00 PM EDT Q 34.38 300 -0.62 TSX 001 079
09/30/2014 4:00 PM EDT Q 34.38 1,100 -0.62 TSX 001 079
09/30/2014 4:00 PM EDT Q 34.38 300 -0.62 TSX 001 001
09/30/2014 4:00 PM EDT Q 34.38 100 -0.62 TSX 001 039
09/30/2014 4:00 PM EDT Q 34.38 700 -0.62 TSX 001 039
09/30/2014 4:00 PM EDT Q 34.38 300 -0.62 TSX 001 079
09/30/2014 4:00 PM EDT Q 34.38 1,300 -0.62 TSX 053 079
09/30/2014 4:00 PM EDT Q 34.38 300 -0.62 TSX 053 001
09/30/2014 4:00 PM EDT Q 34.38 500 -0.62 TSX 053 080
09/30/2014 4:00 PM EDT Q 34.38 300 -0.62 TSX 053 079
09/30/2014 4:00 PM EDT Q 34.38 2,100 -0.62 TSX 053 079
09/30/2014 4:00 PM EDT Q 34.38 4,400 -0.62 TSX 002 079
09/30/2014 4:00 PM EDT Q 34.38 1,900 -0.62 TSX 002 014
09/30/2014 4:00 PM EDT Q 34.38 100 -0.62 TSX 002 007
09/30/2014 4:00 PM EDT Q 34.38 2,300 -0.62 TSX 002 007
09/30/2014 4:00 PM EDT Q 34.38 700 -0.62 TSX 002 072
09/30/2014 4:00 PM EDT Q 34.38 13,900 -0.62 TSX 002 014
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia and TMX Group Terms of Use.