Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	2.530	2.540	2.500	2.510	2.030	340,400
2023-12-04	2.540	2.560	2.510	2.560	2.070	408,900
2023-12-01	2.520	2.550	2.500	2.540	2.054	186,600
2023-11-30	2.520	2.540	2.500	2.530	2.046	393,500
2023-11-29	2.570	2.590	2.550	2.570	2.078	327,900
2023-11-28	2.580	2.610	2.550	2.550	2.062	212,900
2023-11-27	2.620	2.620	2.560	2.590	2.094	143,600
2023-11-24	2.600	2.640	2.600	2.610	2.110	77,900
2023-11-23	2.550	2.590	2.530	2.570	2.078	70,600
2023-11-22	2.540	2.560	2.500	2.540	2.054	518,100
2023-11-21	2.630	2.630	2.590	2.600	2.102	229,700
2023-11-20	2.660	2.670	2.610	2.660	2.151	214,700
2023-11-17	2.590	2.650	2.570	2.630	2.127	241,600
2023-11-16	2.610	2.610	2.520	2.580	2.086	740,700
2023-11-15	2.620	2.650	2.570	2.620	2.118	904,800
2023-11-14	2.630	2.680	2.610	2.650	2.143	270,000
2023-11-13	2.620	2.640	2.590	2.630	2.127	247,100
2023-11-10	2.630	2.630	2.560	2.610	2.110	145,500
2023-11-09	2.600	2.650	2.600	2.610	2.110	288,800
2023-11-08	2.600	2.600	2.550	2.570	2.078	265,500
2023-11-07	2.660	2.680	2.600	2.610	2.110	393,600
2023-11-06	2.720	2.730	2.660	2.710	2.191	451,300
2023-11-03	2.620	2.650	2.600	2.650	2.143	283,300
2023-11-02	2.590	2.620	2.580	2.610	2.110	305,700
2023-11-01	2.580	2.600	2.560	2.600	2.102	224,500
2023-10-31	2.580	2.590	2.540	2.560	2.070	335,800
2023-10-30	2.570	2.600	2.550	2.560	2.070	159,300
2023-10-27	2.560	2.610	2.560	2.580	2.086	204,800
2023-10-26	2.560	2.590	2.530	2.570	2.078	299,200
2023-10-25	2.560	2.590	2.550	2.580	2.086	223,200
2023-10-24	2.560	2.600	2.550	2.560	2.070	276,400
2023-10-23	2.620	2.620	2.540	2.550	2.062	234,800
2023-10-20	2.690	2.700	2.650	2.650	2.143	177,500
2023-10-19	2.680	2.740	2.670	2.700	2.183	266,400
2023-10-18	2.710	2.730	2.680	2.730	2.207	260,500
2023-10-17	2.660	2.720	2.660	2.710	2.191	299,700
2023-10-16	2.670	2.680	2.650	2.670	2.159	178,000
2023-10-13	2.660	2.670	2.610	2.630	2.127	197,500
2023-10-12	2.630	2.660	2.580	2.620	2.118	348,500
2023-10-11	2.700	2.700	2.570	2.600	2.102	688,900
2023-10-10	2.680	2.700	2.650	2.680	2.167	246,600
2023-10-06	2.560	2.600	2.530	2.590	2.094	332,000
2023-10-05	2.500	2.590	2.480	2.560	2.070	337,800
2023-10-04	2.600	2.600	2.520	2.530	2.046	353,300
2023-10-03	2.660	2.680	2.630	2.660	2.151	310,500
2023-10-02	2.760	2.790	2.640	2.670	2.159	429,500
2023-09-29	2.800	2.830	2.730	2.730	2.207	927,100
2023-09-28	2.590	2.760	2.590	2.730	2.207	1,201,900
2023-09-27	3.020	3.020	2.830	2.870	2.321	2,299,400
2023-09-26	3.210	3.210	3.170	3.170	2.563	285,400
2023-09-25	3.180	3.280	3.180	3.220	2.604	559,200
2023-09-22	3.100	3.160	3.100	3.110	2.515	441,500
2023-09-21	3.080	3.170	3.060	3.070	2.482	395,800
2023-09-20	3.060	3.130	3.030	3.040	2.458	392,200
2023-09-19	3.160	3.190	3.050	3.090	2.498	589,800
2023-09-18	3.330	3.330	3.140	3.150	2.547	449,200
2023-09-15	3.330	3.330	3.270	3.300	2.668	274,500
2023-09-14	3.290	3.340	3.290	3.310	2.676	310,100
2023-09-13	3.280	3.300	3.270	3.290	2.660	234,800
2023-09-12	3.250	3.300	3.250	3.290	2.660	275,600

← NewerPage 13 of 21 · 1,259 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.