Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	2.920	2.930	2.810	2.830	2.265	222,200
2023-06-13	2.940	2.950	2.870	2.910	2.329	447,700
2023-06-12	2.970	2.970	2.910	2.920	2.337	197,600
2023-06-09	2.970	3.030	2.960	3.010	2.409	612,600
2023-06-08	3.000	3.000	2.930	3.000	2.401	442,800
2023-06-07	2.950	3.000	2.940	3.000	2.401	558,600
2023-06-06	2.930	2.950	2.900	2.920	2.337	335,000
2023-06-05	2.990	2.990	2.920	2.950	2.361	424,300
2023-06-02	2.930	3.000	2.920	3.000	2.401	616,000
2023-06-01	2.890	2.930	2.860	2.880	2.305	200,500
2023-05-31	2.790	2.950	2.760	2.900	2.321	1,677,500
2023-05-30	2.890	2.930	2.830	2.880	2.305	444,100
2023-05-29	2.930	2.990	2.930	2.970	2.377	130,500
2023-05-26	2.850	2.950	2.850	2.930	2.345	946,900
2023-05-25	2.820	2.900	2.730	2.780	2.225	884,500
2023-05-24	2.830	2.840	2.800	2.840	2.273	406,700
2023-05-23	2.740	2.830	2.740	2.830	2.265	984,600
2023-05-19	2.580	2.620	2.580	2.610	2.089	247,300
2023-05-18	2.560	2.580	2.550	2.560	2.048	339,100
2023-05-17	2.560	2.590	2.560	2.590	2.073	245,900
2023-05-16	2.680	2.680	2.550	2.550	2.040	521,600
2023-05-15	2.700	2.710	2.660	2.680	2.145	394,600
2023-05-12	2.660	2.730	2.650	2.690	2.153	588,800
2023-05-11	2.650	2.670	2.580	2.610	2.089	570,900
2023-05-10	2.690	2.690	2.630	2.660	2.129	368,400
2023-05-09	2.680	2.720	2.660	2.720	2.177	485,300
2023-05-08	2.720	2.750	2.700	2.730	2.185	485,200
2023-05-05	2.670	2.740	2.670	2.720	2.177	556,100
2023-05-04	2.580	2.630	2.570	2.600	2.081	395,700
2023-05-03	2.560	2.590	2.530	2.570	2.057	498,900
2023-05-02	2.600	2.660	2.580	2.610	2.089	829,800
2023-05-01	2.600	2.710	2.600	2.620	2.097	660,200
2023-04-28	2.610	2.670	2.610	2.620	2.097	455,800
2023-04-27	2.590	2.630	2.590	2.610	2.089	265,300
2023-04-26	2.620	2.640	2.570	2.590	2.073	416,800
2023-04-25	2.720	2.730	2.610	2.620	2.097	438,500
2023-04-24	2.730	2.790	2.700	2.730	2.185	1,076,200
2023-04-21	2.760	2.780	2.720	2.740	2.193	291,300
2023-04-20	2.760	2.780	2.720	2.760	2.209	502,800
2023-04-19	2.800	2.810	2.760	2.790	2.233	262,300
2023-04-18	2.790	2.870	2.790	2.830	2.265	378,600
2023-04-17	2.860	2.860	2.790	2.790	2.233	342,900
2023-04-14	2.930	2.940	2.810	2.850	2.281	686,300
2023-04-13	2.910	2.960	2.890	2.920	2.337	502,000
2023-04-12	2.930	2.950	2.900	2.940	2.353	613,400
2023-04-11	2.950	2.960	2.910	2.910	2.329	333,900
2023-04-10	2.990	3.000	2.940	2.940	2.353	241,000
2023-04-06	2.990	3.020	2.970	2.980	2.385	398,900
2023-04-05	3.040	3.040	2.980	3.000	2.401	714,400
2023-04-04	3.100	3.100	3.050	3.080	2.465	458,300
2023-04-03	3.080	3.130	3.050	3.100	2.481	1,050,200
2023-03-31	3.030	3.050	3.020	3.030	2.425	328,600
2023-03-30	3.090	3.090	3.010	3.020	2.417	434,400
2023-03-29	3.030	3.090	2.980	3.090	2.473	893,100
2023-03-28	3.010	3.050	2.990	3.040	2.433	608,900
2023-03-27	2.970	3.040	2.940	3.000	2.401	496,700
2023-03-24	2.910	2.960	2.880	2.950	2.361	884,300
2023-03-23	2.970	3.030	2.930	2.960	2.369	473,100
2023-03-22	2.870	3.020	2.870	2.920	2.337	1,110,800
2023-03-21	2.850	2.900	2.820	2.840	2.273	537,200

← NewerPage 15 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.