TMX group TMXmoney

MEG Energy Corp. (MEG)
Market: CDN Consolidated
$ 38.05
Aug 22, 2014, 5:20 PM EDT
Change: -0.14 (-0.37%)
Volume: 185,015

Day Low
37.71
Day High
38.18
Company Chart
Detailed Quote
Open: 38.09 EPS: 0.50
High: 38.18 Ex-Div Date: N/A
Low: 37.71 Dividend: N/A
Prev. Close: 38.19 Yield: N/A
Bid: 37.80 Div. Frequency: N/A
Bid Size: 200 Shares Out.: 223,684,886
Ask: 38.15 P/E Ratio: 74.300
Ask Size: 400 P/B Ratio: 1.712
Market Cap: 8,511,209,912 Exchange: TSX
Beta: 1.890 VWAP: 37.946583
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 38.05 37.80 38.15 38.09 38.18 37.71 185.01 k 100% -0.14 -0.367% 08/22/2014 4:00 PM
TSX 38.05 37.80 38.15 38.09 38.18 37.71 119.61 k 64.65% -0.14 -0.367% 08/22/2014 4:00 PM
Alpha 38.05 N/A N/A 37.96 38.16 37.75 14.00 k 7.57% -0.14 -0.367% 08/22/2014 3:59 PM
TMX Select 38.01 37.31 39.07 38.10 38.14 37.71 4,800 2.59% -0.18 -0.471% 08/22/2014 3:49 PM
Chi-X 38.01 N/A N/A 38.15 38.16 37.71 27.40 k 14.81% -0.15 -0.393% 08/22/2014 3:59 PM
Omega 38.00 37.46 38.63 37.83 38.09 37.83 600 0.32% -0.13 -0.341% 08/22/2014 3:57 PM
Pure 38.01 37.46 38.63 37.87 38.14 37.79 4,800 2.59% -0.13 -0.341% 08/22/2014 3:53 PM
TriAct 37.83 N/A N/A 37.76 37.83 37.76 7,700 4.16% -0.34 -0.878% 08/22/2014 10:24 AM
CX2 38.01 N/A N/A 37.71 38.14 37.71 5,900 3.19% -0.14 -0.367% 08/22/2014 3:59 PM
LYNX 38.03 N/A N/A 37.85 38.03 37.85 200 0.11% 0.24 0.635% 08/22/2014 2:48 PM

All times are in ET.

News Headlines for MEG Energy Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/22/2014 4:00 PM EDT Q 38.05 200 -0.14 TSX 079 039
08/22/2014 4:00 PM EDT Q 38.05 300 -0.14 TSX 079 039
08/22/2014 4:00 PM EDT Q 38.05 300 -0.14 TSX 079 013
08/22/2014 4:00 PM EDT Q 38.05 300 -0.14 TSX 079 039
08/22/2014 4:00 PM EDT Q 38.05 100 -0.14 TSX 001 039
08/22/2014 4:00 PM EDT Q 38.05 500 -0.14 TSX 001 039
08/22/2014 4:00 PM EDT Q 38.05 600 -0.14 TSX 079 039
08/22/2014 4:00 PM EDT Q 38.05 300 -0.14 TSX 053 039
08/22/2014 4:00 PM EDT Q 38.05 500 -0.14 TSX 053 033
08/22/2014 4:00 PM EDT Q 38.05 100 -0.14 TSX 079 033
08/22/2014 4:00 PM EDT Q 38.05 1,900 -0.14 TSX 079 072
08/22/2014 4:00 PM EDT Q 38.05 600 -0.14 TSX 079 013
08/22/2014 4:00 PM EDT Q 38.05 100 -0.14 TSX 079 013
08/22/2014 4:00 PM EDT Q 38.05 100 -0.14 TSX 079 013
08/22/2014 4:00 PM EDT Q 38.05 100 -0.14 TSX 039 039
08/22/2014 4:00 PM EDT Q 38.05 100 -0.14 TSX 001 013
08/22/2014 4:00 PM EDT Q 38.05 400 -0.14 TSX 079 013
08/22/2014 4:00 PM EDT Q 38.05 100 -0.14 TSX 123 013
08/22/2014 4:00 PM EDT Q 38.05 200 -0.14 TSX 072 072
08/22/2014 3:59 PM EDT 38.00 100 -0.19 TSX 079 053
08/22/2014 3:59 PM EDT 38.00 100 -0.19 TSX 079 053
08/22/2014 3:59 PM EDT 38.00 200 -0.19 TSX 079 053
08/22/2014 3:59 PM EDT 38.01 100 -0.18 TSX 079 053
08/22/2014 3:59 PM EDT 38.01 200 -0.18 TSX 079 053
08/22/2014 3:59 PM EDT 38.01 100 -0.18 CHIX 001 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.