TMX group TMXmoney

MEG Energy Corp. (MEG)
Market: CDN Consolidated
$ 27.84
Oct 22, 2014, 9:20 PM EDT
Change: -2.12 (-7.08%)
Volume: 1,647,978
Day Low
27.76
Day High
30.25
Company Chart
Detailed Quote
Open: 30.25 EPS: 0.50
High: 30.25 Ex-Div Date: N/A
Low: 27.76 Dividend: N/A
Prev. Close: 29.96 Yield: N/A
Bid: 27.81 Div. Frequency: N/A
Bid Size: 800 Shares Out.: 223,732,185
Ask: 28.09 P/E Ratio: 58.300
Ask Size: 400 P/B Ratio: 1.253
Market Cap: 6,228,704,030 Exchange: TSX
Beta: 2.033 VWAP: 28.438418
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 27.84 27.81 28.09 30.25 30.25 27.76 1.64 m 100% -2.12 -7.076% 10/22/2014 4:26 PM
TSX 27.81 27.81 28.09 30.25 30.25 27.76 1.16 m 70.64% -2.15 -7.176% 10/22/2014 4:26 PM
Alpha 27.77 N/A N/A 29.91 29.92 27.77 101.30 k 6.15% -2.19 -7.310% 10/22/2014 3:59 PM
TMX Select 27.83 N/A N/A 30.02 30.24 27.76 34.90 k 2.12% -2.13 -7.110% 10/22/2014 3:59 PM
Chi-X 27.84 N/A N/A 30.03 30.09 27.76 251.30 k 15.25% -2.14 -7.138% 10/22/2014 4:01 PM
Omega 27.81 N/A N/A 29.46 29.50 27.81 4,000 0.24% -2.19 -7.300% 10/22/2014 3:59 PM
Pure 27.81 N/A N/A 29.74 29.74 27.79 26.60 k 1.61% -2.19 -7.300% 10/22/2014 3:59 PM
TriAct 27.84 N/A N/A 29.56 29.63 27.84 38.40 k 2.33% -2.17 -7.231% 10/22/2014 3:59 PM
CX2 27.82 N/A N/A 29.57 29.66 27.76 27.00 k 1.64% -2.17 -7.236% 10/22/2014 3:59 PM
LYNX 28.03 N/A N/A 28.34 28.34 28.03 300 0.02% -0.65 -2.266% 10/22/2014 3:26 PM

All times are in ET.

News Headlines for MEG Energy Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/22/2014 4:26 PM EDT S 27.81 8,500 -2.15 TSX 002 002
10/22/2014 4:01 PM EDT 27.84 22,500 -2.12 CHIX 002 002
10/22/2014 4:00 PM EDT Q 27.81 600 -2.15 TSX 079 039
10/22/2014 4:00 PM EDT Q 27.81 100 -2.15 TSX 079 039
10/22/2014 4:00 PM EDT Q 27.81 100 -2.15 TSX 079 039
10/22/2014 4:00 PM EDT Q 27.81 1,700 -2.15 TSX 079 014
10/22/2014 4:00 PM EDT Q 27.81 1,800 -2.15 TSX 079 014
10/22/2014 4:00 PM EDT Q 27.81 600 -2.15 TSX 079 014
10/22/2014 4:00 PM EDT Q 27.81 1,000 -2.15 TSX 072 014
10/22/2014 4:00 PM EDT Q 27.81 2,900 -2.15 TSX 079 014
10/22/2014 4:00 PM EDT Q 27.81 1,500 -2.15 TSX 079 014
10/22/2014 4:00 PM EDT Q 27.81 1,500 -2.15 TSX 001 014
10/22/2014 4:00 PM EDT Q 27.81 700 -2.15 TSX 053 014
10/22/2014 4:00 PM EDT Q 27.81 600 -2.15 TSX 053 053
10/22/2014 4:00 PM EDT Q 27.81 900 -2.15 TSX 053 053
10/22/2014 4:00 PM EDT Q 27.81 500 -2.15 TSX 001 014
10/22/2014 4:00 PM EDT Q 27.81 200 -2.15 TSX 079 014
10/22/2014 4:00 PM EDT Q 27.81 100 -2.15 TSX 079 014
10/22/2014 4:00 PM EDT Q 27.81 4,600 -2.15 TSX 065 014
10/22/2014 4:00 PM EDT Q 27.81 100 -2.15 TSX 065 080
10/22/2014 4:00 PM EDT Q 27.81 500 -2.15 TSX 013 080
10/22/2014 4:00 PM EDT Q 27.81 100 -2.15 TSX 013 072
10/22/2014 4:00 PM EDT Q 27.81 200 -2.15 TSX 002 072
10/22/2014 4:00 PM EDT Q 27.81 100 -2.15 TSX 002 101
10/22/2014 4:00 PM EDT Q 27.81 1,800 -2.15 TSX 002 001
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