Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	2.200	2.220	2.160	2.170	2.029	761,900
2026-01-28	2.110	2.150	2.110	2.140	2.001	590,900
2026-01-27	2.040	2.080	2.040	2.080	1.945	494,700
2026-01-26	2.020	2.050	2.010	2.020	1.888	299,100
2026-01-23	1.980	2.020	1.980	2.000	1.870	444,700
2026-01-22	1.970	1.970	1.930	1.950	1.823	575,500
2026-01-21	1.920	1.980	1.920	1.970	1.842	477,500
2026-01-20	1.920	1.930	1.900	1.910	1.786	584,300
2026-01-19	1.920	1.940	1.910	1.930	1.804	311,500
2026-01-16	1.920	1.950	1.920	1.940	1.814	337,300
2026-01-15	1.920	1.930	1.890	1.920	1.795	326,100
2026-01-14	1.910	1.960	1.910	1.940	1.814	516,400
2026-01-13	1.860	1.910	1.860	1.910	1.786	798,500
2026-01-12	1.840	1.850	1.830	1.850	1.729	214,300
2026-01-09	1.820	1.850	1.820	1.840	1.720	509,500
2026-01-08	1.790	1.840	1.790	1.830	1.711	492,400
2026-01-07	1.800	1.810	1.770	1.790	1.673	1,035,500
2026-01-06	1.830	1.830	1.780	1.790	1.673	622,100
2026-01-05	1.870	1.870	1.790	1.840	1.720	739,800
2026-01-02	1.840	1.880	1.840	1.870	1.748	1,412,800
2025-12-31	1.800	1.820	1.790	1.800	1.683	161,700
2025-12-30	1.800	1.830	1.800	1.820	1.701	534,800
2025-12-29	1.770	1.800	1.770	1.780	1.664	353,000
2025-12-24	1.780	1.790	1.770	1.780	1.664	143,100
2025-12-23	1.760	1.790	1.750	1.780	1.664	303,800
2025-12-22	1.750	1.770	1.740	1.760	1.645	725,000
2025-12-19	1.730	1.750	1.730	1.730	1.617	411,800
2025-12-18	1.770	1.770	1.730	1.730	1.617	286,600
2025-12-17	1.750	1.770	1.720	1.760	1.645	1,184,500
2025-12-16	1.770	1.780	1.720	1.730	1.617	788,100
2025-12-15	1.820	1.820	1.780	1.800	1.683	478,000
2025-12-12	1.840	1.840	1.800	1.820	1.701	471,700
2025-12-11	1.830	1.850	1.820	1.820	1.701	325,600
2025-12-10	1.810	1.840	1.800	1.840	1.720	390,900
2025-12-09	1.850	1.850	1.800	1.810	1.692	435,100
2025-12-08	1.830	1.860	1.820	1.840	1.720	677,800
2025-12-05	1.810	1.840	1.810	1.830	1.711	611,400
2025-12-04	1.810	1.830	1.790	1.790	1.673	1,600,000
2025-12-03	1.740	1.770	1.730	1.760	1.645	659,700
2025-12-02	1.720	1.720	1.690	1.710	1.599	981,400
2025-12-01	1.730	1.740	1.710	1.710	1.599	451,700
2025-11-28	1.710	1.710	1.680	1.710	1.599	685,500
2025-11-27	1.720	1.720	1.690	1.690	1.580	531,100
2025-11-26	1.690	1.710	1.680	1.680	1.571	504,600
2025-11-25	1.710	1.720	1.670	1.680	1.571	626,000
2025-11-24	1.730	1.730	1.710	1.710	1.599	608,200
2025-11-21	1.760	1.770	1.730	1.740	1.627	596,300
2025-11-20	1.840	1.870	1.810	1.830	1.662	828,200
2025-11-19	1.820	1.820	1.780	1.820	1.653	676,100
2025-11-18	1.780	1.840	1.770	1.830	1.662	580,300
2025-11-17	1.800	1.830	1.790	1.800	1.635	776,400
2025-11-14	1.790	1.830	1.770	1.820	1.653	1,213,200
2025-11-13	1.770	1.790	1.690	1.700	1.544	2,570,600
2025-11-12	1.830	1.830	1.740	1.760	1.599	1,506,700
2025-11-11	1.800	1.860	1.800	1.820	1.653	1,301,100
2025-11-10	1.740	1.800	1.740	1.790	1.626	999,700
2025-11-07	1.770	1.800	1.760	1.780	1.617	256,600
2025-11-06	1.790	1.790	1.760	1.760	1.599	368,900
2025-11-05	1.780	1.800	1.770	1.790	1.626	1,019,400
2025-11-04	1.810	1.810	1.770	1.770	1.608	375,100

← NewerPage 4 of 21 · 1,258 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.