Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	2.290	2.310	2.250	2.270	1.771	409,400
2022-04-01	2.250	2.310	2.240	2.260	1.763	1,162,700
2022-03-31	2.260	2.300	2.230	2.240	1.748	957,400
2022-03-30	2.280	2.350	2.260	2.270	1.771	1,494,700
2022-03-29	2.230	2.280	2.190	2.230	1.740	2,336,900
2022-03-28	2.250	2.270	2.170	2.190	1.709	1,190,500
2022-03-25	2.290	2.340	2.260	2.290	1.787	1,549,200
2022-03-24	2.380	2.380	2.300	2.330	1.818	1,162,600
2022-03-23	2.400	2.410	2.330	2.340	1.826	1,392,500
2022-03-22	2.410	2.430	2.320	2.370	1.849	1,171,600
2022-03-21	2.360	2.410	2.330	2.350	1.834	1,013,300
2022-03-18	2.260	2.320	2.200	2.230	1.740	1,732,200
2022-03-17	2.220	2.270	2.180	2.190	1.709	924,100
2022-03-16	2.220	2.240	2.100	2.150	1.678	1,310,500
2022-03-15	2.200	2.280	2.170	2.200	1.692	2,515,600
2022-03-14	2.330	2.330	2.200	2.230	1.715	1,452,500
2022-03-11	2.350	2.390	2.300	2.360	1.815	546,600
2022-03-10	2.380	2.390	2.300	2.350	1.807	399,200
2022-03-09	2.380	2.400	2.310	2.360	1.815	770,500
2022-03-08	2.470	2.540	2.380	2.430	1.869	1,133,500
2022-03-07	2.450	2.490	2.370	2.420	1.861	1,483,300
2022-03-04	2.270	2.540	2.270	2.500	1.922	2,059,500
2022-03-03	2.260	2.270	2.180	2.210	1.699	1,760,600
2022-03-02	2.430	2.460	2.330	2.390	1.838	1,838,300
2022-03-01	2.370	2.570	2.360	2.570	1.976	4,273,100
2022-02-28	2.770	2.940	2.770	2.900	2.230	1,512,000
2022-02-25	2.640	2.850	2.580	2.750	2.115	1,149,200
2022-02-24	2.600	2.710	2.510	2.680	2.061	2,337,000
2022-02-23	2.300	2.850	2.300	2.680	2.061	2,242,400
2022-02-22	2.280	2.310	2.230	2.270	1.746	499,900
2022-02-18	2.210	2.210	2.120	2.150	1.653	329,100
2022-02-17	2.260	2.280	2.230	2.240	1.722	364,100
2022-02-16	2.200	2.340	2.200	2.330	1.792	562,500
2022-02-15	2.200	2.220	2.170	2.200	1.692	546,600
2022-02-14	2.250	2.260	2.190	2.210	1.699	322,700
2022-02-11	2.220	2.300	2.220	2.300	1.769	319,700
2022-02-10	2.190	2.240	2.170	2.200	1.692	440,500
2022-02-09	2.190	2.250	2.180	2.220	1.707	420,300
2022-02-08	2.270	2.270	2.190	2.200	1.692	293,200
2022-02-07	2.250	2.310	2.210	2.300	1.769	552,100
2022-02-04	2.130	2.280	2.130	2.260	1.738	616,900
2022-02-03	2.070	2.110	2.040	2.090	1.607	551,300
2022-02-02	2.090	2.110	2.050	2.090	1.607	294,700
2022-02-01	2.050	2.080	2.030	2.070	1.592	633,600
2022-01-31	2.010	2.080	1.980	2.080	1.599	323,800
2022-01-28	1.930	2.040	1.930	2.020	1.553	441,500
2022-01-27	1.970	1.990	1.900	1.930	1.484	506,100
2022-01-26	1.930	2.010	1.910	1.950	1.499	554,100
2022-01-25	1.840	1.910	1.820	1.880	1.446	1,513,900
2022-01-24	1.830	1.840	1.760	1.840	1.415	613,200
2022-01-21	1.900	1.930	1.890	1.900	1.461	851,700
2022-01-20	1.970	1.990	1.910	1.930	1.484	1,773,000
2022-01-19	2.000	2.030	1.980	1.990	1.530	1,046,200
2022-01-18	2.030	2.050	1.980	1.980	1.523	1,669,000
2022-01-17	1.950	2.010	1.930	2.010	1.546	245,600
2022-01-14	1.970	1.980	1.950	1.980	1.523	90,200
2022-01-13	1.990	1.990	1.940	1.970	1.515	413,900
2022-01-12	1.910	1.970	1.890	1.970	1.515	1,461,000
2022-01-11	1.830	1.880	1.830	1.860	1.430	1,311,200
2022-01-10	1.790	1.810	1.770	1.800	1.384	635,500

← NewerPage 20 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.