Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	1.870	1.870	1.790	1.790	1.376	1,433,700
2022-01-06	1.910	1.930	1.880	1.890	1.453	879,200
2022-01-05	1.910	1.940	1.850	1.860	1.430	1,164,800
2022-01-04	1.900	1.920	1.850	1.850	1.423	2,407,300
2021-12-31	1.790	1.800	1.780	1.790	1.376	467,100
2021-12-30	1.810	1.830	1.800	1.810	1.392	593,600
2021-12-29	1.800	1.860	1.800	1.810	1.392	1,228,500
2021-12-24	1.750	1.780	1.730	1.770	1.361	47,900
2021-12-23	1.790	1.800	1.760	1.760	1.353	1,101,600
2021-12-22	1.800	1.800	1.770	1.770	1.361	804,300
2021-12-21	1.840	1.840	1.790	1.790	1.376	881,800
2021-12-20	1.820	1.830	1.780	1.810	1.392	60,600
2021-12-17	1.870	1.880	1.850	1.860	1.430	84,800
2021-12-16	1.910	1.910	1.890	1.890	1.453	16,800
2021-12-15	1.890	1.900	1.860	1.900	1.461	52,700
2021-12-14	1.920	1.950	1.890	1.890	1.453	72,800
2021-12-13	1.970	1.990	1.930	1.960	1.507	38,900
2021-12-10	2.000	2.010	1.980	2.000	1.538	127,800
2021-12-09	2.000	2.010	1.980	2.000	1.538	90,300
2021-12-08	2.020	2.020	1.970	2.010	1.546	43,200
2021-12-07	1.940	1.980	1.930	1.960	1.507	109,700
2021-12-06	1.910	1.910	1.880	1.910	1.469	70,400
2021-12-03	1.930	1.930	1.870	1.890	1.453	167,900
2021-12-02	1.840	1.920	1.840	1.920	1.476	142,400
2021-12-01	1.870	1.930	1.820	1.840	1.415	90,600
2021-11-30	1.880	1.880	1.810	1.820	1.400	123,600
2021-11-29	1.920	1.920	1.860	1.900	1.461	52,700
2021-11-26	1.860	1.860	1.800	1.840	1.415	246,600
2021-11-25	2.010	2.010	1.950	1.980	1.523	31,300
2021-11-24	2.010	2.070	1.960	2.050	1.576	70,500
2021-11-23	1.920	2.040	1.900	2.020	1.553	299,500
2021-11-22	1.870	1.940	1.870	1.910	1.469	63,900
2021-11-19	1.900	1.910	1.870	1.900	1.461	109,800
2021-11-18	2.000	2.000	1.940	1.940	1.492	296,000
2021-11-17	2.070	2.110	2.050	2.070	1.592	157,800
2021-11-16	2.150	2.190	2.130	2.160	1.661	155,200
2021-11-15	2.060	2.070	2.030	2.070	1.592	47,500
2021-11-12	2.030	2.050	2.030	2.040	1.569	51,500
2021-11-11	2.080	2.080	2.030	2.040	1.569	20,500
2021-11-10	2.110	2.110	2.010	2.040	1.569	108,700
2021-11-09	2.150	2.150	2.080	2.100	1.615	329,000
2021-11-08	2.090	2.120	2.070	2.120	1.630	268,600
2021-11-05	2.040	2.050	2.000	2.050	1.576	142,600
2021-11-04	2.040	2.040	1.990	2.020	1.553	61,200
2021-11-03	1.990	1.990	1.970	1.990	1.530	12,800
2021-11-02	2.020	2.020	1.980	1.990	1.530	102,700
2021-11-01	2.000	2.050	2.000	2.040	1.569	48,200
2021-10-29	2.010	2.020	1.990	1.990	1.530	29,600
2021-10-28	1.980	2.000	1.950	2.000	1.538	58,900
2021-10-27	2.030	2.030	1.980	1.980	1.523	101,800
2021-10-26	2.060	2.060	2.010	2.050	1.576	84,300
2021-10-25	1.990	2.070	1.990	2.050	1.576	77,300
2021-10-22	2.010	2.010	1.970	2.000	1.538	47,500
2021-10-21	2.020	2.020	1.970	1.990	1.530	96,500
2021-10-20	2.020	2.060	2.010	2.040	1.569	121,100
2021-10-19	2.090	2.090	2.050	2.050	1.576	132,700
2021-10-18	2.100	2.100	2.030	2.050	1.576	150,800
2021-10-15	2.110	2.110	2.060	2.080	1.599	148,700
2021-10-14	2.180	2.180	2.100	2.120	1.630	162,600

← NewerPage 21 of 21 · 1,259 trading days

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.