Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.800	1.840	1.780	1.820	1.653	487,200
2025-10-31	1.760	1.820	1.750	1.820	1.653	983,600
2025-10-30	1.740	1.760	1.720	1.740	1.580	484,100
2025-10-29	1.740	1.740	1.720	1.740	1.580	241,300
2025-10-28	1.740	1.760	1.730	1.740	1.580	211,800
2025-10-27	1.780	1.780	1.740	1.760	1.599	230,100
2025-10-24	1.760	1.780	1.750	1.770	1.608	113,100
2025-10-23	1.740	1.780	1.740	1.750	1.590	377,500
2025-10-22	1.710	1.730	1.690	1.720	1.562	937,800
2025-10-21	1.710	1.730	1.680	1.700	1.544	717,800
2025-10-20	1.720	1.730	1.700	1.720	1.562	420,800
2025-10-17	1.700	1.710	1.680	1.700	1.544	687,300
2025-10-16	1.730	1.730	1.700	1.710	1.553	571,300
2025-10-15	1.750	1.770	1.720	1.720	1.562	665,600
2025-10-14	1.750	1.770	1.730	1.740	1.580	635,100
2025-10-10	1.800	1.800	1.750	1.750	1.590	705,100
2025-10-09	1.840	1.850	1.810	1.820	1.653	334,200
2025-10-08	1.860	1.860	1.840	1.860	1.689	238,400
2025-10-07	1.880	1.880	1.840	1.870	1.699	146,600
2025-10-06	1.890	1.910	1.870	1.870	1.699	391,400
2025-10-03	1.820	1.860	1.810	1.850	1.680	205,800
2025-10-02	1.860	1.870	1.800	1.820	1.653	555,800
2025-10-01	1.830	1.880	1.830	1.860	1.689	168,000
2025-09-30	1.870	1.880	1.840	1.840	1.671	169,900
2025-09-29	1.900	1.930	1.880	1.890	1.717	312,300
2025-09-26	1.910	1.940	1.910	1.910	1.735	232,900
2025-09-25	1.890	1.910	1.880	1.900	1.726	262,200
2025-09-24	1.890	1.920	1.880	1.890	1.717	435,600
2025-09-23	1.820	1.870	1.820	1.850	1.680	287,700
2025-09-22	1.810	1.820	1.800	1.810	1.644	204,200
2025-09-19	1.840	1.860	1.800	1.810	1.644	628,900
2025-09-18	1.870	1.880	1.830	1.840	1.671	471,200
2025-09-17	1.870	1.890	1.830	1.840	1.671	347,800
2025-09-16	1.840	1.890	1.840	1.880	1.708	593,000
2025-09-15	1.810	1.830	1.800	1.810	1.644	540,100
2025-09-12	1.780	1.800	1.770	1.780	1.617	269,500
2025-09-11	1.750	1.770	1.750	1.760	1.599	381,700
2025-09-10	1.740	1.760	1.740	1.760	1.599	284,900
2025-09-09	1.740	1.750	1.720	1.730	1.571	356,000
2025-09-08	1.750	1.760	1.730	1.750	1.590	284,600
2025-09-05	1.750	1.760	1.730	1.750	1.590	323,400
2025-09-04	1.750	1.750	1.720	1.750	1.590	730,600
2025-09-03	1.770	1.780	1.740	1.750	1.590	985,500
2025-09-02	1.800	1.810	1.760	1.770	1.608	856,200
2025-08-29	1.800	1.810	1.780	1.780	1.617	312,000
2025-08-28	1.810	1.820	1.780	1.820	1.653	228,100
2025-08-27	1.780	1.820	1.780	1.800	1.635	268,100
2025-08-26	1.820	1.840	1.770	1.780	1.617	1,088,800
2025-08-25	1.820	1.830	1.790	1.800	1.635	650,100
2025-08-22	1.760	1.860	1.760	1.820	1.653	1,273,900
2025-08-21	1.700	1.740	1.700	1.740	1.580	412,700
2025-08-20	1.700	1.720	1.690	1.720	1.562	642,900
2025-08-19	1.720	1.730	1.690	1.730	1.525	1,097,100
2025-08-18	1.730	1.730	1.680	1.720	1.516	778,400
2025-08-15	1.690	1.720	1.680	1.720	1.516	725,300
2025-08-14	1.710	1.710	1.650	1.680	1.481	783,500
2025-08-13	1.720	1.720	1.690	1.690	1.490	766,400
2025-08-12	1.730	1.750	1.720	1.730	1.525	458,900
2025-08-11	1.760	1.760	1.720	1.720	1.516	419,100
2025-08-08	1.780	1.780	1.740	1.740	1.534	312,300

← NewerPage 5 of 21 · 1,255 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.