Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.420	2.460	2.400	2.440	2.333	438,700
2026-04-24	2.450	2.450	2.390	2.400	2.295	365,100
2026-04-23	2.430	2.460	2.420	2.450	2.343	460,800
2026-04-22	2.420	2.450	2.400	2.410	2.305	419,200
2026-04-21	2.390	2.440	2.390	2.410	2.305	454,500
2026-04-20	2.350	2.390	2.330	2.370	2.267	1,066,700
2026-04-17	2.350	2.370	2.260	2.310	2.209	1,885,100
2026-04-16	2.430	2.490	2.410	2.460	2.353	708,400
2026-04-15	2.350	2.440	2.330	2.400	2.295	877,900
2026-04-14	2.410	2.430	2.370	2.390	2.286	1,105,000
2026-04-13	2.410	2.470	2.400	2.470	2.362	944,000
2026-04-10	2.340	2.410	2.340	2.390	2.286	352,200
2026-04-09	2.370	2.420	2.320	2.350	2.247	2,328,400
2026-04-08	2.260	2.380	2.250	2.360	2.257	1,852,700
2026-04-07	2.430	2.480	2.430	2.460	2.353	1,006,700
2026-04-06	2.410	2.470	2.370	2.440	2.333	608,100
2026-04-02	2.400	2.460	2.360	2.390	2.286	921,000
2026-04-01	2.400	2.430	2.280	2.300	2.200	1,240,000
2026-03-31	2.440	2.580	2.400	2.440	2.333	2,306,600
2026-03-30	2.430	2.480	2.420	2.450	2.343	1,443,900
2026-03-27	2.270	2.410	2.270	2.410	2.305	1,976,000
2026-03-26	2.250	2.290	2.240	2.270	2.171	1,467,700
2026-03-25	2.220	2.250	2.200	2.220	2.123	1,226,200
2026-03-24	2.150	2.250	2.150	2.240	2.142	1,967,300
2026-03-23	2.150	2.160	2.090	2.120	2.027	826,800
2026-03-20	2.200	2.220	2.150	2.190	2.094	1,313,000
2026-03-19	2.220	2.300	2.200	2.270	2.122	1,399,800
2026-03-18	2.220	2.230	2.160	2.200	2.057	1,861,300
2026-03-17	2.220	2.250	2.190	2.190	2.047	828,100
2026-03-16	2.280	2.280	2.210	2.220	2.075	743,100
2026-03-13	2.230	2.280	2.230	2.270	2.122	782,400
2026-03-12	2.220	2.220	2.190	2.220	2.075	481,600
2026-03-11	2.160	2.210	2.150	2.210	2.066	366,900
2026-03-10	2.150	2.160	2.110	2.150	2.010	686,300
2026-03-09	2.250	2.290	2.160	2.180	2.038	1,162,800
2026-03-06	2.220	2.280	2.200	2.250	2.103	813,100
2026-03-05	2.150	2.200	2.140	2.190	2.047	610,000
2026-03-04	2.140	2.170	2.130	2.150	2.010	467,200
2026-03-03	2.200	2.210	2.130	2.180	2.038	494,900
2026-03-02	2.270	2.300	2.180	2.190	2.047	1,818,500
2026-02-27	2.170	2.190	2.160	2.180	2.038	1,221,000
2026-02-26	2.110	2.140	2.080	2.120	1.982	833,200
2026-02-25	2.200	2.200	2.050	2.060	1.926	2,972,500
2026-02-24	2.310	2.310	2.270	2.280	2.131	388,200
2026-02-23	2.300	2.330	2.280	2.310	2.160	480,100
2026-02-20	2.260	2.320	2.260	2.280	2.131	1,008,500
2026-02-19	2.270	2.290	2.250	2.250	2.103	536,600
2026-02-18	2.260	2.290	2.240	2.250	2.103	674,500
2026-02-17	2.300	2.300	2.130	2.260	2.113	2,915,000
2026-02-13	2.250	2.400	2.210	2.380	2.225	2,906,800
2026-02-12	2.230	2.300	2.210	2.270	2.122	1,191,300
2026-02-11	2.090	2.250	2.070	2.240	2.094	2,880,200
2026-02-10	2.100	2.100	2.040	2.040	1.907	401,900
2026-02-09	2.100	2.120	2.090	2.090	1.954	260,900
2026-02-06	2.070	2.100	2.070	2.100	1.963	494,100
2026-02-05	2.130	2.140	2.070	2.090	1.954	561,800
2026-02-04	2.180	2.180	2.130	2.150	2.010	548,000
2026-02-03	2.160	2.190	2.140	2.180	2.038	382,400
2026-02-02	2.100	2.150	2.100	2.140	2.001	892,100
2026-01-30	2.160	2.170	2.110	2.130	1.991	660,200

← NewerPage 3 of 5 · 251 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.