TMX group TMXmoney

MEG Energy Corp. (MEG)
Market: CDN Consolidated
$ 18.34
Dec 19, 2014, 6:57 AM EST
Change: 1.785 (10.78%)
Volume: 5,506,237
Day Low
17.67
Day High
19.04
Company Chart
Detailed Quote
Open: 18.31 EPS: -0.47
High: 19.04 Ex-Div Date: N/A
Low: 17.67 Dividend: N/A
Prev. Close: 16.555 Yield: N/A
Bid: 0.00 Div. Frequency: N/A
Bid Size: 0 Shares Out.: 223,810,970
Ask: 0.00 P/E Ratio: N/A
Ask Size: 0 P/B Ratio: 0.839
Market Cap: 4,104,693,190 Exchange: TSX
Beta: 1.956 VWAP: 18.453236
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 18.34 N/A N/A 18.31 19.04 17.67 5.50 m 100% 1.79 10.782% 12/18/2014 4:24 PM
TSX 18.34 17.60 19.10 18.31 19.04 17.67 3.86 m 70.14% 1.78 10.749% 12/18/2014 4:24 PM
Alpha 18.34 17.50 N/A 18.19 19.01 17.83 359.78 k 6.53% 1.78 10.749% 12/18/2014 3:59 PM
TMX Select 18.34 N/A N/A 18.19 19.00 17.75 171.30 k 3.11% 1.78 10.749% 12/18/2014 3:59 PM
Chi-X 18.30 N/A N/A 18.19 19.01 17.69 699.75 k 12.71% 1.75 10.574% 12/18/2014 4:06 PM
Omega 18.34 N/A N/A 18.00 18.99 17.86 32.50 k 0.59% 1.61 9.623% 12/18/2014 3:58 PM
Pure 18.33 17.50 N/A 18.32 19.01 17.78 105.30 k 1.91% 1.68 10.090% 12/18/2014 3:59 PM
TriAct 18.15 N/A N/A 18.96 19.03 17.85 48.60 k 0.88% 1.59 9.604% 12/18/2014 3:35 PM
CX2 18.34 N/A N/A 18.33 19.01 17.75 226.20 k 4.11% 1.88 11.422% 12/18/2014 3:59 PM
LYNX 18.30 N/A N/A 18.91 18.93 18.18 900 0.02% 0.49 2.751% 12/18/2014 3:52 PM

All times are in ET.

News Headlines for MEG Energy Corp.
11:12 AM EST
December 17, 2014
IIROC Trade Resumption - MEG - Canada Newswire
11:08 AM EST
December 17, 2014
IIROC Trading Halt - MEG - Canada Newswire
11:03 AM EST
December 17, 2014
IIROC Trade Resumption - MEG Energy Corp. - Newsfile
10:59 AM EST
December 17, 2014
IIROC Trade Halt - MEG Energy Corp. - Newsfile
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/18/2014 4:24 PM EST S 18.34 2,500 1.79 TSX 002 002
12/18/2014 4:06 PM EST E 18.34 36 1.79 CHIX 080 080
12/18/2014 4:03 PM EST E 18.34 22 1.79 CHIX 015 015
12/18/2014 4:00 PM EST Q 18.34 200 1.79 TSX 072 039
12/18/2014 4:00 PM EST Q 18.34 200 1.79 TSX 079 039
12/18/2014 4:00 PM EST Q 18.34 100 1.79 TSX 002 053
12/18/2014 4:00 PM EST Q 18.34 400 1.79 TSX 002 053
12/18/2014 4:00 PM EST Q 18.34 2,000 1.79 TSX 002 009
12/18/2014 4:00 PM EST Q 18.34 100 1.79 TSX 033 009
12/18/2014 4:00 PM EST Q 18.34 100 1.79 TSX 033 072
12/18/2014 4:00 PM EST Q 18.34 1,000 1.79 TSX 033 079
12/18/2014 4:00 PM EST Q 18.34 400 1.79 TSX 001 079
12/18/2014 4:00 PM EST Q 18.34 1,000 1.79 TSX 080 079
12/18/2014 4:00 PM EST Q 18.34 300 1.79 TSX 080 013
12/18/2014 4:00 PM EST Q 18.34 100 1.79 TSX 123 013
12/18/2014 4:00 PM EST Q 18.34 900 1.79 TSX 001 013
12/18/2014 4:00 PM EST Q 18.34 100 1.79 TSX 065 013
12/18/2014 4:00 PM EST Q 18.34 100 1.79 TSX 065 013
12/18/2014 4:00 PM EST Q 18.34 300 1.79 TSX 033 033
12/18/2014 4:00 PM EST Q 18.34 100 1.79 TSX 053 053
12/18/2014 4:00 PM EST Q 18.34 1,900 1.79 TSX 080 080
12/18/2014 4:00 PM EST Q 18.34 200 1.79 TSX 009 009
12/18/2014 4:00 PM EST Q 18.34 2,500 1.79 TSX 079 079
12/18/2014 3:59 PM EST 18.30 100 1.75 TSX 001 002
12/18/2014 3:59 PM EST 18.34 100 1.79 CX2 002 039
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