Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	2.420	2.460	2.380	2.450	1.938	659,300
2022-12-19	2.530	2.530	2.430	2.440	1.930	528,400
2022-12-16	2.490	2.600	2.470	2.560	2.025	15,569,600
2022-12-15	2.540	2.570	2.500	2.550	2.017	864,000
2022-12-14	2.600	2.630	2.520	2.540	2.009	723,900
2022-12-13	2.650	2.680	2.580	2.590	2.049	600,700
2022-12-12	2.530	2.640	2.530	2.600	2.056	1,051,000
2022-12-09	2.570	2.610	2.490	2.510	1.985	806,000
2022-12-08	2.640	2.670	2.570	2.580	2.041	641,100
2022-12-07	2.670	2.690	2.610	2.610	2.064	524,900
2022-12-06	2.750	2.770	2.670	2.670	2.112	524,700
2022-12-05	2.900	2.900	2.750	2.760	2.183	791,500
2022-12-02	2.860	2.900	2.850	2.900	2.294	261,200
2022-12-01	2.900	2.930	2.860	2.870	2.270	693,500
2022-11-30	2.910	2.910	2.830	2.900	2.294	556,600
2022-11-29	2.840	2.890	2.840	2.880	2.278	402,100
2022-11-28	2.800	2.820	2.770	2.780	2.199	480,600
2022-11-25	2.900	2.900	2.860	2.870	2.270	298,600
2022-11-24	2.880	2.920	2.870	2.900	2.294	432,100
2022-11-23	2.830	2.900	2.820	2.890	2.286	1,084,300
2022-11-22	2.890	2.910	2.840	2.880	2.278	913,300
2022-11-21	2.860	2.910	2.750	2.870	2.270	1,058,000
2022-11-18	2.870	2.930	2.810	2.910	2.302	1,542,300
2022-11-17	3.020	3.080	2.990	3.070	2.428	1,233,700
2022-11-16	3.100	3.120	3.050	3.070	2.428	1,258,900
2022-11-15	3.110	3.170	3.100	3.100	2.452	1,295,800
2022-11-14	3.330	3.370	3.190	3.190	2.523	1,093,600
2022-11-11	3.300	3.370	3.240	3.290	2.602	1,115,000
2022-11-10	3.220	3.270	3.150	3.230	2.555	527,300
2022-11-09	3.290	3.290	3.110	3.130	2.476	1,191,700
2022-11-08	3.320	3.330	3.290	3.320	2.626	1,029,100
2022-11-07	3.420	3.420	3.320	3.350	2.650	1,200,700
2022-11-04	3.350	3.440	3.340	3.410	2.697	1,245,500
2022-11-03	3.300	3.360	3.280	3.350	2.650	583,200
2022-11-02	3.350	3.380	3.310	3.330	2.634	1,141,900
2022-11-01	3.330	3.370	3.330	3.350	2.650	719,900
2022-10-31	3.270	3.380	3.270	3.340	2.642	897,600
2022-10-28	3.310	3.380	3.270	3.280	2.594	1,139,700
2022-10-27	3.440	3.440	3.340	3.360	2.658	1,086,700
2022-10-26	3.350	3.380	3.320	3.370	2.665	911,000
2022-10-25	3.300	3.370	3.300	3.310	2.618	1,275,600
2022-10-24	3.240	3.300	3.200	3.280	2.594	1,081,500
2022-10-21	3.210	3.270	3.190	3.250	2.571	1,169,700
2022-10-20	3.210	3.250	3.180	3.200	2.531	690,000
2022-10-19	3.130	3.230	3.130	3.200	2.531	897,900
2022-10-18	3.150	3.180	3.090	3.130	2.476	791,900
2022-10-17	3.170	3.230	3.130	3.190	2.523	1,017,200
2022-10-14	3.220	3.220	3.100	3.120	2.468	900,700
2022-10-13	3.080	3.310	3.080	3.290	2.602	1,571,300
2022-10-12	3.030	3.140	2.980	3.130	2.476	1,039,900
2022-10-11	2.980	3.110	2.940	3.040	2.404	1,379,300
2022-10-07	3.040	3.150	3.020	3.120	2.468	1,326,000
2022-10-06	2.860	3.070	2.860	3.020	2.389	1,538,100
2022-10-05	2.900	2.940	2.810	2.850	2.254	1,761,500
2022-10-04	2.820	2.970	2.810	2.950	2.333	2,865,200
2022-10-03	2.660	2.740	2.660	2.690	2.128	1,669,700
2022-09-30	2.570	2.650	2.550	2.560	2.025	1,536,000
2022-09-29	2.560	2.600	2.510	2.580	2.041	728,900
2022-09-28	2.470	2.610	2.450	2.590	2.049	648,000
2022-09-27	2.390	2.460	2.390	2.450	1.938	760,900

← NewerPage 17 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.