Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.040	2.080	2.040	2.070	2.024	1,053,900
2026-07-20	2.000	2.050	1.990	2.040	1.994	1,104,400
2026-07-17	2.010	2.040	1.940	1.990	1.945	1,708,500
2026-07-16	2.010	2.010	1.970	1.990	1.945	340,400
2026-07-15	2.050	2.050	2.000	2.020	1.975	373,000
2026-07-14	2.070	2.100	2.030	2.050	2.004	981,400
2026-07-13	2.010	2.090	2.010	2.090	2.043	760,300
2026-07-10	2.010	2.030	1.970	1.970	1.926	594,400
2026-07-09	2.040	2.040	2.010	2.020	1.975	592,800
2026-07-08	2.050	2.090	2.030	2.080	2.033	662,000
2026-07-07	1.990	2.070	1.990	2.050	2.004	426,100
2026-07-06	1.990	2.000	1.970	1.980	1.936	569,500
2026-07-03	1.970	2.010	1.970	1.990	1.945	250,800
2026-07-02	1.930	1.970	1.930	1.960	1.916	372,600
2026-06-30	1.940	1.980	1.920	1.930	1.887	882,500
2026-06-29	1.930	1.950	1.930	1.940	1.896	195,000
2026-06-26	1.930	1.970	1.930	1.930	1.887	635,500
2026-06-25	1.920	1.950	1.920	1.930	1.887	286,100
2026-06-24	1.930	1.950	1.880	1.920	1.877	1,733,300
2026-06-23	1.940	1.960	1.920	1.940	1.896	190,900
2026-06-22	1.970	1.970	1.940	1.940	1.896	256,000
2026-06-19	1.950	1.990	1.950	1.970	1.926	348,100
2026-06-18	1.980	1.980	1.920	1.950	1.906	676,000
2026-06-17	2.010	2.050	1.980	2.000	1.955	748,900
2026-06-16	2.040	2.040	2.010	2.020	1.975	444,500
2026-06-15	2.050	2.080	2.030	2.080	2.033	828,300
2026-06-12	2.140	2.170	2.130	2.130	2.082	337,000
2026-06-11	2.190	2.190	2.120	2.130	2.082	305,900
2026-06-10	2.140	2.210	2.140	2.170	2.121	455,100
2026-06-09	2.180	2.190	2.120	2.130	2.082	341,900
2026-06-08	2.210	2.240	2.190	2.190	2.141	469,700
2026-06-05	2.290	2.290	2.180	2.190	2.141	717,100
2026-06-04	2.270	2.300	2.260	2.290	2.239	393,600
2026-06-03	2.300	2.320	2.260	2.270	2.219	1,041,800
2026-06-02	2.300	2.350	2.290	2.300	2.248	594,800
2026-06-01	2.290	2.370	2.290	2.340	2.287	1,049,400
2026-05-29	2.320	2.320	2.250	2.290	2.239	900,600
2026-05-28	2.340	2.390	2.340	2.360	2.307	762,600
2026-05-27	2.290	2.350	2.270	2.320	2.268	710,300
2026-05-26	2.300	2.340	2.290	2.310	2.258	614,400
2026-05-25	2.310	2.310	2.280	2.280	2.229	683,800
2026-05-22	2.290	2.360	2.290	2.360	2.307	889,000
2026-05-21	2.340	2.360	2.300	2.320	2.268	952,800
2026-05-20	2.390	2.410	2.340	2.350	2.247	766,300
2026-05-19	2.370	2.410	2.350	2.380	2.276	1,680,000
2026-05-15	2.360	2.380	2.320	2.340	2.238	781,100
2026-05-14	2.310	2.360	2.280	2.340	2.238	780,600
2026-05-13	2.390	2.430	2.300	2.310	2.209	1,801,000
2026-05-12	2.390	2.450	2.390	2.430	2.324	423,800
2026-05-11	2.370	2.380	2.330	2.340	2.238	462,800
2026-05-08	2.360	2.360	2.320	2.330	2.228	351,700
2026-05-07	2.310	2.350	2.270	2.350	2.247	866,900
2026-05-06	2.380	2.390	2.310	2.350	2.247	807,500
2026-05-05	2.500	2.500	2.440	2.460	2.353	488,400
2026-05-04	2.460	2.520	2.450	2.510	2.400	647,400
2026-05-01	2.450	2.520	2.430	2.450	2.343	463,500
2026-04-30	2.530	2.530	2.470	2.490	2.381	432,000
2026-04-29	2.480	2.540	2.460	2.530	2.420	909,800
2026-04-28	2.450	2.480	2.430	2.450	2.343	998,800
2026-04-27	2.420	2.460	2.400	2.440	2.333	438,700

← NewerPage 2 of 3 · 125 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.