Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	2.690	2.810	2.660	2.770	2.217	591,100
2023-03-17	2.720	2.760	2.690	2.700	2.161	1,042,600
2023-03-16	2.660	2.740	2.620	2.710	2.169	600,200
2023-03-15	2.780	2.820	2.660	2.720	2.177	1,650,400
2023-03-14	2.860	3.000	2.840	2.980	2.385	1,449,600
2023-03-13	2.920	2.920	2.790	2.870	2.297	2,225,300
2023-03-10	3.010	3.100	2.990	3.080	2.465	1,491,800
2023-03-09	3.060	3.140	3.020	3.030	2.397	1,442,700
2023-03-08	3.050	3.070	2.980	3.030	2.397	1,364,600
2023-03-07	2.990	3.070	2.970	3.030	2.397	1,692,800
2023-03-06	2.930	3.020	2.880	3.000	2.373	1,310,100
2023-03-03	2.850	2.950	2.820	2.940	2.325	1,349,100
2023-03-02	2.800	2.910	2.740	2.910	2.302	1,427,200
2023-03-01	2.740	2.810	2.700	2.800	2.215	1,428,700
2023-02-28	2.540	2.850	2.490	2.790	2.207	11,903,400
2023-02-27	2.870	2.910	2.850	2.900	2.294	969,500
2023-02-24	2.840	2.920	2.830	2.870	2.270	882,800
2023-02-23	2.870	2.900	2.830	2.890	2.286	538,700
2023-02-22	2.810	2.890	2.810	2.850	2.254	560,300
2023-02-21	2.800	2.830	2.800	2.810	2.223	564,900
2023-02-17	2.800	2.800	2.740	2.780	2.199	463,800
2023-02-16	2.810	2.860	2.810	2.820	2.230	186,600
2023-02-15	2.870	2.870	2.800	2.810	2.223	383,700
2023-02-14	2.840	2.890	2.830	2.890	2.286	281,100
2023-02-13	2.840	2.910	2.840	2.860	2.262	521,800
2023-02-10	2.840	2.910	2.830	2.890	2.286	682,900
2023-02-09	2.790	2.820	2.790	2.810	2.223	320,600
2023-02-08	2.730	2.790	2.710	2.780	2.199	362,200
2023-02-07	2.650	2.760	2.650	2.730	2.159	619,200
2023-02-06	2.640	2.680	2.630	2.650	2.096	440,700
2023-02-03	2.710	2.780	2.640	2.640	2.088	771,600
2023-02-02	2.710	2.730	2.660	2.700	2.136	777,900
2023-02-01	2.730	2.740	2.670	2.720	2.151	715,000
2023-01-31	2.740	2.780	2.710	2.770	2.191	526,600
2023-01-30	2.790	2.820	2.760	2.760	2.183	1,096,000
2023-01-27	2.780	2.840	2.770	2.830	2.238	1,072,300
2023-01-26	2.810	2.820	2.760	2.810	2.223	1,204,700
2023-01-25	2.770	2.840	2.720	2.820	2.230	1,265,700
2023-01-24	2.730	2.810	2.730	2.800	2.215	838,200
2023-01-23	2.640	2.750	2.640	2.720	2.151	779,000
2023-01-20	2.580	2.630	2.570	2.620	2.072	936,200
2023-01-19	2.530	2.600	2.510	2.550	2.017	705,300
2023-01-18	2.600	2.620	2.530	2.540	2.009	782,000
2023-01-17	2.520	2.540	2.480	2.530	2.001	662,300
2023-01-16	2.460	2.510	2.460	2.490	1.969	550,000
2023-01-13	2.440	2.480	2.420	2.470	1.954	539,100
2023-01-12	2.380	2.440	2.350	2.440	1.930	397,600
2023-01-11	2.350	2.360	2.310	2.360	1.867	432,400
2023-01-10	2.340	2.350	2.300	2.350	1.859	526,100
2023-01-09	2.370	2.390	2.330	2.330	1.843	514,600
2023-01-06	2.370	2.380	2.340	2.350	1.859	415,800
2023-01-05	2.330	2.380	2.310	2.360	1.867	296,700
2023-01-04	2.340	2.380	2.320	2.330	1.843	784,900
2023-01-03	2.480	2.490	2.370	2.400	1.898	633,500
2022-12-30	2.480	2.490	2.450	2.490	1.969	191,700
2022-12-29	2.430	2.500	2.430	2.480	1.962	275,200
2022-12-28	2.460	2.490	2.430	2.450	1.938	667,600
2022-12-23	2.490	2.540	2.490	2.530	2.001	607,600
2022-12-22	2.530	2.530	2.420	2.470	1.954	518,700
2022-12-21	2.470	2.530	2.450	2.530	2.001	754,400

← NewerPage 16 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.