TMX group TMXmoney

MEG Energy Corp. (MEG)
Market: CDN Consolidated
$ 38.06
Sep 2, 2014, 5:03 PM EDT
Change: -0.67 (-1.73%)
Volume: 660,308
Day Low
37.99
Day High
38.88
Company Chart
Detailed Quote
Open: 38.75 EPS: 0.50
High: 38.88 Ex-Div Date: N/A
Low: 37.99 Dividend: N/A
Prev. Close: 38.73 Yield: N/A
Bid: 38.02 Div. Frequency: N/A
Bid Size: 600.00 Shares Out.: 223,684,886.00
Ask: 38.19 P/E Ratio: 75.300
Ask Size: 500.00 P/B Ratio: 1.713
Market Cap: 8,513,446,761 Exchange: TSX
Beta: 1.887 VWAP: 38.333631
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 38.06 38.02 38.19 38.75 38.88 37.99 660.30 k 100% -0.67 -1.730% 09/02/2014 4:16 PM
TSX 38.06 38.02 38.19 38.75 38.88 38.00 319.70 k 48.42% -0.67 -1.730% 09/02/2014 4:16 PM
Alpha 38.09 N/A 39.62 38.78 38.82 38.00 45.10 k 6.83% -0.64 -1.653% 09/02/2014 3:59 PM
TMX Select 38.08 N/A N/A 38.88 38.88 38.00 13.40 k 2.03% -0.65 -1.678% 09/02/2014 3:59 PM
Chi-X 38.10 N/A N/A 38.76 38.83 38.00 99.60 k 15.08% -0.63 -1.627% 09/02/2014 3:59 PM
Omega 38.12 37.84 39.18 38.79 38.79 37.99 3,000 0.45% -0.65 -1.677% 09/02/2014 3:58 PM
Pure 38.14 37.99 39.18 38.57 38.57 38.00 6,400 0.97% -0.63 -1.625% 09/02/2014 3:55 PM
TriAct 38.13 N/A N/A 38.83 38.83 37.99 164.20 k 24.87% -0.65 -1.676% 09/02/2014 3:58 PM
CX2 38.11 N/A N/A 38.50 38.51 38.00 8,300 1.26% -0.68 -1.753% 09/02/2014 3:59 PM
LYNX 38.01 N/A N/A 38.37 38.37 38.01 600 0.09% -0.52 -1.350% 09/02/2014 3:07 PM

All times are in ET.

News Headlines for MEG Energy Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/02/2014 4:16 PM EDT S 38.06 5,900 -0.67 TSX 002 002
09/02/2014 4:00 PM EDT Q 38.06 300 -0.67 TSX 001 014
09/02/2014 4:00 PM EDT Q 38.06 200 -0.67 TSX 079 014
09/02/2014 4:00 PM EDT Q 38.06 200 -0.67 TSX 053 014
09/02/2014 4:00 PM EDT Q 38.06 200 -0.67 TSX 053 014
09/02/2014 4:00 PM EDT Q 38.06 100 -0.67 TSX 053 014
09/02/2014 4:00 PM EDT Q 38.06 300 -0.67 TSX 053 080
09/02/2014 4:00 PM EDT Q 38.06 1,400 -0.67 TSX 079 090
09/02/2014 4:00 PM EDT Q 38.06 100 -0.67 TSX 079 090
09/02/2014 4:00 PM EDT Q 38.06 100 -0.67 TSX 079 090
09/02/2014 4:00 PM EDT Q 38.06 400 -0.67 TSX 053 090
09/02/2014 4:00 PM EDT Q 38.06 500 -0.67 TSX 039 090
09/02/2014 4:00 PM EDT Q 38.06 600 -0.67 TSX 002 090
09/02/2014 4:00 PM EDT Q 38.06 400 -0.67 TSX 002 013
09/02/2014 4:00 PM EDT Q 38.06 100 -0.67 TSX 053 013
09/02/2014 4:00 PM EDT Q 38.06 3,200 -0.67 TSX 053 013
09/02/2014 4:00 PM EDT Q 38.06 1,800 -0.67 TSX 072 013
09/02/2014 4:00 PM EDT Q 38.06 5,000 -0.67 TSX 079 013
09/02/2014 4:00 PM EDT Q 38.06 300 -0.67 TSX 079 013
09/02/2014 4:00 PM EDT Q 38.06 100 -0.67 TSX 079 013
09/02/2014 4:00 PM EDT Q 38.06 100 -0.67 TSX 079 013
09/02/2014 4:00 PM EDT Q 38.06 300 -0.67 TSX 079 013
09/02/2014 4:00 PM EDT Q 38.06 100 -0.67 TSX 001 013
09/02/2014 4:00 PM EDT Q 38.06 200 -0.67 TSX 001 013
09/02/2014 4:00 PM EDT Q 38.06 1,500 -0.67 TSX 001 013
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.