Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	2.390	2.460	2.390	2.450	1.938	760,900
2022-09-26	2.330	2.370	2.290	2.320	1.835	1,032,500
2022-09-23	2.450	2.480	2.340	2.380	1.882	598,200
2022-09-22	2.560	2.600	2.510	2.520	1.993	405,700
2022-09-21	2.580	2.600	2.520	2.520	1.993	604,800
2022-09-20	2.620	2.620	2.510	2.560	2.025	686,100
2022-09-19	2.600	2.660	2.590	2.660	2.104	556,800
2022-09-16	2.600	2.710	2.590	2.680	2.120	1,473,600
2022-09-15	2.670	2.680	2.620	2.630	2.080	276,000
2022-09-14	2.680	2.720	2.670	2.690	2.128	547,100
2022-09-13	2.630	2.690	2.610	2.660	2.104	539,700
2022-09-12	2.660	2.670	2.630	2.640	2.088	566,200
2022-09-09	2.540	2.640	2.540	2.640	2.088	546,500
2022-09-08	2.450	2.470	2.420	2.470	1.954	370,400
2022-09-07	2.500	2.520	2.450	2.450	1.912	1,331,500
2022-09-06	2.600	2.640	2.540	2.620	2.044	940,500
2022-09-02	2.500	2.610	2.480	2.600	2.029	896,900
2022-09-01	2.500	2.500	2.450	2.480	1.935	358,000
2022-08-31	2.500	2.600	2.490	2.570	2.005	663,000
2022-08-30	2.580	2.600	2.540	2.540	1.982	465,000
2022-08-29	2.610	2.750	2.580	2.670	2.083	633,900
2022-08-26	2.610	2.650	2.590	2.610	2.037	332,100
2022-08-25	2.570	2.610	2.570	2.600	2.029	460,500
2022-08-24	2.500	2.570	2.480	2.550	1.990	290,300
2022-08-23	2.450	2.510	2.440	2.490	1.943	534,500
2022-08-22	2.440	2.440	2.380	2.430	1.896	303,200
2022-08-19	2.470	2.480	2.430	2.470	1.927	557,800
2022-08-18	2.460	2.520	2.440	2.510	1.959	278,400
2022-08-17	2.450	2.480	2.400	2.440	1.904	544,700
2022-08-16	2.500	2.550	2.470	2.480	1.935	334,900
2022-08-15	2.500	2.500	2.420	2.490	1.943	523,700
2022-08-12	2.530	2.580	2.500	2.580	2.013	545,100
2022-08-11	2.510	2.550	2.490	2.520	1.966	664,200
2022-08-10	2.460	2.470	2.420	2.460	1.920	138,600
2022-08-09	2.410	2.460	2.410	2.460	1.920	352,900
2022-08-08	2.360	2.380	2.330	2.340	1.826	115,500
2022-08-05	2.300	2.370	2.290	2.350	1.834	129,700
2022-08-04	2.400	2.400	2.310	2.330	1.818	447,800
2022-08-03	2.500	2.500	2.370	2.430	1.896	479,000
2022-08-02	2.450	2.490	2.450	2.490	1.943	707,800
2022-07-29	2.350	2.400	2.350	2.370	1.849	353,800
2022-07-28	2.370	2.380	2.310	2.330	1.818	135,100
2022-07-27	2.300	2.380	2.280	2.360	1.842	163,500
2022-07-26	2.340	2.340	2.210	2.240	1.748	375,600
2022-07-25	2.290	2.320	2.270	2.300	1.795	313,600
2022-07-22	2.210	2.240	2.210	2.220	1.732	165,700
2022-07-21	2.160	2.210	2.130	2.200	1.717	173,500
2022-07-20	2.140	2.220	2.140	2.210	1.724	251,000
2022-07-19	2.130	2.180	2.130	2.180	1.701	91,400
2022-07-18	2.090	2.140	2.090	2.120	1.654	156,300
2022-07-15	2.000	2.040	1.980	2.030	1.584	181,000
2022-07-14	2.020	2.050	1.930	1.990	1.553	894,000
2022-07-13	2.030	2.080	2.010	2.070	1.615	152,400
2022-07-12	2.040	2.060	2.000	2.060	1.607	159,000
2022-07-11	2.080	2.090	2.040	2.070	1.615	169,600
2022-07-08	2.080	2.140	2.060	2.120	1.654	192,900
2022-07-07	2.020	2.060	2.020	2.030	1.584	325,800
2022-07-06	2.020	2.030	1.940	1.970	1.537	433,700
2022-07-05	2.060	2.060	2.000	2.030	1.584	415,600
2022-07-04	2.100	2.150	2.100	2.150	1.678	131,200

← NewerPage 18 of 21 · 1,256 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.