Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	3.240	3.280	3.240	3.240	2.620	260,400
2023-09-08	3.210	3.260	3.210	3.240	2.620	602,200
2023-09-07	3.260	3.260	3.200	3.220	2.604	309,100
2023-09-06	3.300	3.310	3.280	3.280	2.625	389,600
2023-09-05	3.270	3.320	3.230	3.310	2.649	1,039,500
2023-09-01	3.250	3.270	3.200	3.260	2.609	575,500
2023-08-31	3.220	3.250	3.180	3.250	2.601	881,800
2023-08-30	3.190	3.240	3.190	3.210	2.569	244,800
2023-08-29	3.210	3.230	3.190	3.210	2.569	318,400
2023-08-28	3.180	3.220	3.160	3.200	2.561	246,300
2023-08-25	3.110	3.180	3.090	3.170	2.537	419,500
2023-08-24	3.100	3.100	3.050	3.080	2.465	665,100
2023-08-23	3.150	3.150	3.100	3.130	2.505	405,600
2023-08-22	3.110	3.250	3.110	3.180	2.545	714,600
2023-08-21	3.080	3.110	3.060	3.080	2.465	309,000
2023-08-18	3.060	3.060	3.010	3.050	2.441	453,100
2023-08-17	3.080	3.110	3.070	3.090	2.473	417,100
2023-08-16	3.050	3.090	3.050	3.070	2.457	299,600
2023-08-15	3.150	3.150	3.090	3.110	2.489	385,200
2023-08-14	3.150	3.200	3.100	3.180	2.545	658,800
2023-08-11	3.130	3.170	3.120	3.150	2.521	394,400
2023-08-10	3.170	3.190	3.140	3.170	2.537	546,700
2023-08-09	3.210	3.210	3.150	3.180	2.545	244,100
2023-08-08	3.120	3.200	3.090	3.190	2.553	838,600
2023-08-04	3.140	3.170	3.140	3.170	2.537	178,900
2023-08-03	3.100	3.150	3.070	3.140	2.513	154,100
2023-08-02	3.130	3.130	3.030	3.080	2.465	283,000
2023-08-01	3.110	3.150	3.080	3.140	2.513	315,000
2023-07-31	3.090	3.140	3.080	3.120	2.497	397,900
2023-07-28	3.030	3.100	3.030	3.080	2.465	125,200
2023-07-27	3.040	3.100	3.030	3.030	2.425	399,600
2023-07-26	3.050	3.050	3.020	3.030	2.425	132,000
2023-07-25	3.050	3.080	3.020	3.080	2.465	276,300
2023-07-24	3.020	3.060	3.000	3.050	2.441	219,700
2023-07-21	2.980	3.030	2.970	3.020	2.417	419,200
2023-07-20	2.930	2.990	2.920	2.990	2.393	857,400
2023-07-19	2.940	2.960	2.900	2.900	2.321	206,600
2023-07-18	2.930	2.980	2.920	2.920	2.337	638,200
2023-07-17	2.890	2.920	2.890	2.900	2.321	522,900
2023-07-14	2.950	2.950	2.880	2.910	2.329	216,900
2023-07-13	2.950	2.970	2.920	2.960	2.369	154,100
2023-07-12	2.900	2.970	2.900	2.940	2.353	270,800
2023-07-11	2.850	2.880	2.850	2.880	2.305	290,400
2023-07-10	2.800	2.850	2.790	2.850	2.281	109,300
2023-07-07	2.750	2.820	2.750	2.800	2.241	153,600
2023-07-06	2.730	2.760	2.720	2.730	2.185	360,700
2023-07-05	2.800	2.800	2.730	2.740	2.193	211,800
2023-07-04	2.830	2.850	2.770	2.780	2.225	274,600
2023-06-30	2.830	2.830	2.760	2.820	2.257	434,700
2023-06-29	2.780	2.850	2.740	2.840	2.273	385,100
2023-06-28	2.790	2.810	2.740	2.790	2.233	682,600
2023-06-27	2.850	2.870	2.800	2.820	2.257	344,900
2023-06-26	2.770	2.910	2.750	2.870	2.297	432,700
2023-06-23	2.820	2.840	2.800	2.820	2.257	296,300
2023-06-22	2.800	2.840	2.800	2.820	2.257	290,400
2023-06-21	2.790	2.870	2.790	2.850	2.281	460,800
2023-06-20	2.810	2.810	2.750	2.760	2.209	190,600
2023-06-19	2.820	2.840	2.810	2.820	2.257	26,500
2023-06-16	2.830	2.830	2.790	2.810	2.249	400,500
2023-06-15	2.830	2.860	2.810	2.820	2.257	238,600

← NewerPage 14 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.