Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	2.190	2.190	2.130	2.140	1.730	310,900
2024-03-01	2.090	2.190	2.070	2.190	1.771	429,500
2024-02-29	2.140	2.140	2.030	2.090	1.690	1,040,400
2024-02-28	2.070	2.170	2.070	2.130	1.722	733,000
2024-02-27	1.980	2.100	1.940	2.090	1.690	1,644,100
2024-02-26	2.270	2.280	2.250	2.280	1.844	199,600
2024-02-23	2.260	2.270	2.230	2.270	1.835	561,300
2024-02-22	2.280	2.290	2.260	2.280	1.844	232,400
2024-02-21	2.290	2.310	2.270	2.270	1.835	289,000
2024-02-20	2.300	2.320	2.260	2.270	1.835	283,100
2024-02-16	2.290	2.330	2.280	2.320	1.876	211,400
2024-02-15	2.280	2.310	2.260	2.300	1.860	237,000
2024-02-14	2.270	2.310	2.270	2.280	1.844	188,500
2024-02-13	2.270	2.280	2.240	2.240	1.811	331,800
2024-02-12	2.300	2.330	2.280	2.300	1.860	851,800
2024-02-09	2.330	2.330	2.270	2.300	1.860	315,900
2024-02-08	2.330	2.360	2.310	2.310	1.868	211,600
2024-02-07	2.420	2.420	2.330	2.350	1.900	1,054,200
2024-02-06	2.440	2.480	2.440	2.450	1.981	322,600
2024-02-05	2.450	2.490	2.410	2.460	1.989	225,500
2024-02-02	2.520	2.520	2.420	2.430	1.965	216,600
2024-02-01	2.540	2.590	2.500	2.500	2.021	183,000
2024-01-31	2.620	2.620	2.530	2.530	2.046	153,300
2024-01-30	2.600	2.620	2.590	2.600	2.102	258,800
2024-01-29	2.630	2.650	2.610	2.620	2.118	131,800
2024-01-26	2.590	2.650	2.590	2.640	2.135	181,500
2024-01-25	2.570	2.610	2.560	2.600	2.102	148,000
2024-01-24	2.580	2.590	2.550	2.560	2.070	204,300
2024-01-23	2.570	2.600	2.540	2.540	2.054	237,900
2024-01-22	2.520	2.580	2.510	2.570	2.078	213,200
2024-01-19	2.520	2.550	2.520	2.540	2.054	138,900
2024-01-18	2.550	2.550	2.520	2.540	2.054	163,800
2024-01-17	2.560	2.560	2.500	2.550	2.062	273,400
2024-01-16	2.620	2.620	2.570	2.570	2.078	275,200
2024-01-15	2.620	2.660	2.610	2.660	2.151	167,700
2024-01-12	2.600	2.650	2.570	2.640	2.135	426,200
2024-01-11	2.580	2.590	2.550	2.560	2.070	321,900
2024-01-10	2.500	2.550	2.500	2.550	2.062	761,200
2024-01-09	2.410	2.420	2.380	2.380	1.924	146,300
2024-01-08	2.420	2.420	2.400	2.410	1.949	142,200
2024-01-05	2.430	2.460	2.420	2.460	1.989	89,000
2024-01-04	2.490	2.490	2.420	2.440	1.973	194,200
2024-01-03	2.480	2.500	2.450	2.480	2.005	263,600
2024-01-02	2.500	2.540	2.490	2.490	2.013	155,500
2023-12-29	2.500	2.510	2.480	2.490	2.013	94,400
2023-12-28	2.540	2.540	2.500	2.500	2.021	153,700
2023-12-27	2.540	2.560	2.510	2.550	2.062	121,200
2023-12-22	2.540	2.550	2.510	2.540	2.054	137,900
2023-12-21	2.520	2.560	2.510	2.530	2.046	219,400
2023-12-20	2.530	2.530	2.490	2.510	2.030	212,200
2023-12-19	2.480	2.530	2.480	2.530	2.046	283,200
2023-12-18	2.460	2.520	2.460	2.480	2.005	314,400
2023-12-15	2.440	2.440	2.380	2.440	1.973	307,600
2023-12-14	2.450	2.480	2.430	2.460	1.989	210,200
2023-12-13	2.330	2.420	2.300	2.420	1.957	307,500
2023-12-12	2.400	2.410	2.320	2.340	1.892	487,300
2023-12-11	2.450	2.450	2.410	2.410	1.949	181,600
2023-12-08	2.470	2.490	2.440	2.460	1.989	226,100
2023-12-07	2.460	2.490	2.440	2.460	1.989	332,300
2023-12-06	2.500	2.500	2.420	2.430	1.965	344,400

← NewerPage 12 of 21 · 1,255 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.