Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	2.240	2.240	2.150	2.160	1.685	354,800
2022-06-28	2.240	2.260	2.190	2.200	1.717	282,000
2022-06-27	2.140	2.230	2.120	2.210	1.724	446,800
2022-06-24	2.120	2.180	2.110	2.140	1.670	415,700
2022-06-23	2.090	2.120	2.030	2.100	1.639	1,289,500
2022-06-22	2.180	2.190	2.120	2.130	1.662	472,100
2022-06-21	2.270	2.270	2.220	2.240	1.748	255,700
2022-06-20	2.200	2.270	2.160	2.270	1.771	153,500
2022-06-17	2.290	2.300	2.130	2.210	1.724	1,319,700
2022-06-16	2.300	2.320	2.250	2.300	1.795	603,400
2022-06-15	2.420	2.430	2.350	2.400	1.873	448,500
2022-06-14	2.470	2.490	2.420	2.470	1.927	364,100
2022-06-13	2.470	2.490	2.390	2.430	1.896	751,600
2022-06-10	2.650	2.660	2.580	2.610	2.037	480,000
2022-06-09	2.720	2.730	2.690	2.700	2.107	434,300
2022-06-08	2.750	2.780	2.720	2.740	2.138	452,200
2022-06-07	2.720	2.770	2.720	2.760	2.154	517,400
2022-06-06	2.740	2.760	2.710	2.710	2.115	381,500
2022-06-03	2.690	2.740	2.650	2.720	2.122	469,000
2022-06-02	2.700	2.750	2.680	2.740	2.138	534,500
2022-06-01	2.700	2.770	2.680	2.760	2.154	606,200
2022-05-31	2.690	2.700	2.640	2.670	2.083	363,300
2022-05-30	2.620	2.700	2.620	2.700	2.107	309,900
2022-05-27	2.620	2.640	2.560	2.630	2.052	438,800
2022-05-26	2.590	2.630	2.580	2.630	2.052	297,300
2022-05-25	2.530	2.580	2.520	2.570	2.005	170,900
2022-05-24	2.480	2.530	2.480	2.530	1.974	332,300
2022-05-20	2.450	2.470	2.370	2.450	1.912	282,700
2022-05-19	2.380	2.460	2.380	2.460	1.920	207,000
2022-05-18	2.520	2.530	2.400	2.420	1.888	241,100
2022-05-17	2.500	2.560	2.500	2.540	1.982	347,100
2022-05-16	2.470	2.500	2.440	2.500	1.951	258,600
2022-05-13	2.420	2.470	2.410	2.450	1.912	453,100
2022-05-12	2.460	2.490	2.380	2.440	1.904	571,300
2022-05-11	2.510	2.570	2.430	2.470	1.927	587,000
2022-05-10	2.500	2.510	2.390	2.460	1.920	484,500
2022-05-09	2.690	2.690	2.460	2.470	1.927	771,000
2022-05-06	2.720	2.780	2.640	2.750	2.146	431,800
2022-05-05	2.810	2.810	2.650	2.710	2.115	681,600
2022-05-04	2.750	2.870	2.700	2.870	2.239	1,198,400
2022-05-03	2.600	2.670	2.600	2.670	2.083	573,000
2022-05-02	2.610	2.620	2.500	2.580	2.013	475,700
2022-04-29	2.690	2.750	2.620	2.640	2.060	553,300
2022-04-28	2.650	2.720	2.640	2.700	2.107	1,374,500
2022-04-27	2.560	2.630	2.530	2.590	2.021	1,539,300
2022-04-26	2.560	2.560	2.430	2.470	1.927	1,998,500
2022-04-25	2.120	2.120	2.000	2.090	1.631	1,151,000
2022-04-22	2.240	2.290	2.170	2.210	1.724	677,600
2022-04-21	2.330	2.340	2.230	2.230	1.740	794,500
2022-04-20	2.270	2.340	2.260	2.320	1.810	494,900
2022-04-19	2.260	2.280	2.250	2.280	1.779	385,400
2022-04-18	2.270	2.320	2.260	2.280	1.779	578,400
2022-04-14	2.250	2.270	2.220	2.270	1.771	269,800
2022-04-13	2.200	2.270	2.200	2.260	1.763	331,900
2022-04-12	2.180	2.260	2.180	2.190	1.709	574,200
2022-04-11	2.190	2.190	2.120	2.140	1.670	409,300
2022-04-08	2.200	2.250	2.190	2.230	1.740	251,300
2022-04-07	2.210	2.240	2.160	2.200	1.717	660,800
2022-04-06	2.220	2.240	2.180	2.200	1.717	717,600
2022-04-05	2.270	2.290	2.150	2.160	1.685	1,057,700

← NewerPage 19 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.