Meren Energy Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	2.060	2.120	2.040	2.110	1.734	330,900
2024-08-22	2.050	2.070	2.040	2.040	1.676	292,700
2024-08-21	2.070	2.070	2.040	2.050	1.684	296,100
2024-08-20	2.090	2.110	2.050	2.070	1.701	219,700
2024-08-19	2.100	2.120	2.080	2.090	1.717	375,400
2024-08-16	2.110	2.130	2.090	2.110	1.734	202,500
2024-08-15	2.150	2.190	2.120	2.120	1.742	366,700
2024-08-14	2.180	2.200	2.150	2.170	1.783	377,500
2024-08-13	2.180	2.180	2.150	2.170	1.783	274,000
2024-08-12	2.150	2.190	2.150	2.170	1.783	261,300
2024-08-09	2.140	2.140	2.100	2.120	1.742	169,300
2024-08-08	2.100	2.140	2.070	2.120	1.742	185,800
2024-08-07	2.100	2.150	2.090	2.100	1.725	322,200
2024-08-06	2.040	2.120	2.030	2.100	1.725	612,100
2024-08-02	2.270	2.290	2.180	2.190	1.799	417,900
2024-08-01	2.370	2.380	2.300	2.300	1.890	252,300
2024-07-31	2.350	2.370	2.340	2.360	1.939	319,100
2024-07-30	2.310	2.330	2.290	2.310	1.898	294,500
2024-07-29	2.340	2.350	2.300	2.330	1.914	336,200
2024-07-26	2.410	2.410	2.340	2.380	1.955	413,200
2024-07-25	2.400	2.410	2.350	2.410	1.980	509,500
2024-07-24	2.460	2.480	2.410	2.410	1.980	646,300
2024-07-23	2.450	2.510	2.420	2.480	2.037	896,600
2024-07-22	2.460	2.460	2.430	2.450	2.013	831,200
2024-07-19	2.410	2.500	2.390	2.470	2.029	537,400
2024-07-18	2.430	2.470	2.400	2.470	2.029	514,600
2024-07-17	2.440	2.440	2.380	2.430	1.996	305,700
2024-07-16	2.430	2.440	2.390	2.430	1.996	448,800
2024-07-15	2.450	2.460	2.430	2.440	2.005	188,400
2024-07-12	2.460	2.470	2.440	2.450	2.013	173,100
2024-07-11	2.450	2.450	2.420	2.440	2.005	174,300
2024-07-10	2.460	2.460	2.430	2.450	2.013	202,700
2024-07-09	2.480	2.490	2.450	2.450	2.013	99,600
2024-07-08	2.480	2.500	2.480	2.490	2.046	136,500
2024-07-05	2.520	2.520	2.480	2.480	2.037	180,300
2024-07-04	2.550	2.550	2.510	2.530	2.079	38,100
2024-07-03	2.520	2.600	2.520	2.560	2.103	319,000
2024-07-02	2.450	2.550	2.450	2.550	2.095	504,900
2024-06-28	2.450	2.470	2.440	2.440	2.005	377,300
2024-06-27	2.430	2.430	2.390	2.410	1.980	235,300
2024-06-26	2.450	2.450	2.380	2.390	1.964	198,400
2024-06-25	2.510	2.510	2.450	2.450	2.013	605,100
2024-06-24	2.400	2.570	2.390	2.560	2.103	927,600
2024-06-21	2.340	2.350	2.310	2.320	1.906	781,200
2024-06-20	2.340	2.380	2.330	2.360	1.939	266,000
2024-06-19	2.350	2.380	2.320	2.330	1.914	170,600
2024-06-18	2.370	2.390	2.320	2.330	1.914	254,900
2024-06-17	2.340	2.370	2.330	2.360	1.939	346,600
2024-06-14	2.380	2.380	2.310	2.320	1.906	321,800
2024-06-13	2.430	2.430	2.350	2.380	1.955	460,400
2024-06-12	2.470	2.490	2.450	2.460	2.021	565,600
2024-06-11	2.460	2.480	2.440	2.460	2.021	239,900
2024-06-10	2.470	2.510	2.460	2.490	2.046	392,000
2024-06-07	2.490	2.520	2.450	2.460	2.021	261,900
2024-06-06	2.470	2.510	2.470	2.500	2.054	236,900
2024-06-05	2.500	2.510	2.460	2.480	2.037	307,900
2024-06-04	2.520	2.520	2.450	2.460	2.021	631,600
2024-06-03	2.560	2.590	2.490	2.530	2.079	776,600
2024-05-31	2.510	2.610	2.500	2.610	2.144	929,300
2024-05-30	2.500	2.540	2.470	2.510	2.062	436,500

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0510 CAD
2026-05-21	0.0510 CAD
2026-03-20	0.0510 CAD
2025-11-21	0.0520 CAD
2025-08-20	0.0510 CAD
2025-05-28	0.0510 CAD
2025-03-27	0.0530 CAD
2024-09-09	0.0340 CAD
2024-03-07	0.0340 CAD
2023-09-07	0.0340 CAD
2023-03-10	0.0350 CAD
2022-09-08	0.0330 CAD
2022-03-16	0.0320 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.