Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.780	1.800	1.770	1.780	1.569	214,100
2025-08-06	1.790	1.820	1.760	1.760	1.551	2,131,900
2025-08-05	1.790	1.800	1.760	1.780	1.569	291,200
2025-08-01	1.780	1.790	1.760	1.770	1.560	381,100
2025-07-31	1.760	1.800	1.760	1.780	1.569	621,300
2025-07-30	1.790	1.800	1.770	1.780	1.569	591,000
2025-07-29	1.800	1.810	1.790	1.800	1.587	355,700
2025-07-28	1.760	1.800	1.760	1.780	1.569	382,900
2025-07-25	1.810	1.820	1.760	1.770	1.560	742,100
2025-07-24	1.750	1.800	1.750	1.800	1.587	467,600
2025-07-23	1.740	1.770	1.740	1.750	1.543	594,200
2025-07-22	1.700	1.770	1.690	1.730	1.525	732,900
2025-07-21	1.690	1.720	1.670	1.690	1.490	756,300
2025-07-18	1.700	1.720	1.680	1.680	1.481	381,000
2025-07-17	1.670	1.720	1.670	1.690	1.490	760,700
2025-07-16	1.660	1.700	1.650	1.670	1.472	1,181,900
2025-07-15	1.690	1.690	1.610	1.640	1.446	3,407,800
2025-07-14	1.700	1.710	1.650	1.680	1.481	4,692,600
2025-07-11	1.680	1.730	1.660	1.670	1.472	5,912,900
2025-07-10	1.670	1.680	1.640	1.650	1.455	3,189,500
2025-07-09	1.670	1.670	1.640	1.660	1.463	730,500
2025-07-08	1.660	1.660	1.640	1.650	1.455	1,114,000
2025-07-07	1.640	1.690	1.640	1.660	1.463	3,351,900
2025-07-04	1.680	1.680	1.630	1.650	1.455	2,003,400
2025-07-03	1.680	1.700	1.660	1.670	1.472	982,200
2025-07-02	1.690	1.710	1.650	1.670	1.472	1,779,200
2025-06-30	1.700	1.700	1.670	1.670	1.472	250,200
2025-06-27	1.730	1.740	1.690	1.700	1.499	282,400
2025-06-26	1.710	1.740	1.710	1.730	1.525	243,500
2025-06-25	1.730	1.750	1.710	1.730	1.525	429,600
2025-06-24	1.750	1.750	1.720	1.740	1.534	415,200
2025-06-23	1.790	1.800	1.750	1.770	1.560	472,600
2025-06-20	1.790	1.790	1.760	1.790	1.578	309,200
2025-06-19	1.800	1.800	1.780	1.790	1.578	140,000
2025-06-18	1.810	1.830	1.780	1.780	1.569	863,500
2025-06-17	1.800	1.810	1.780	1.810	1.596	1,207,500
2025-06-16	1.790	1.800	1.790	1.800	1.587	364,500
2025-06-13	1.850	1.870	1.760	1.770	1.560	2,358,700
2025-06-12	1.820	1.830	1.790	1.800	1.587	1,042,000
2025-06-11	1.820	1.820	1.790	1.800	1.587	294,900
2025-06-10	1.800	1.830	1.790	1.810	1.596	580,000
2025-06-09	1.830	1.830	1.790	1.800	1.587	357,100
2025-06-06	1.790	1.810	1.780	1.800	1.587	360,400
2025-06-05	1.800	1.800	1.770	1.790	1.578	138,100
2025-06-04	1.810	1.820	1.770	1.790	1.578	415,500
2025-06-03	1.830	1.840	1.790	1.800	1.587	975,000
2025-06-02	1.840	1.860	1.810	1.820	1.604	746,100
2025-05-30	1.820	1.840	1.770	1.800	1.587	788,300
2025-05-29	1.880	1.880	1.840	1.850	1.631	188,700
2025-05-28	1.890	1.960	1.880	1.880	1.657	260,600
2025-05-27	1.960	1.970	1.920	1.930	1.656	245,900
2025-05-26	1.960	1.970	1.900	1.940	1.665	361,100
2025-05-23	1.920	1.940	1.900	1.920	1.648	326,800
2025-05-22	1.890	1.900	1.870	1.880	1.613	200,300
2025-05-21	1.920	1.940	1.890	1.890	1.622	244,500
2025-05-20	1.840	1.950	1.820	1.920	1.648	286,500
2025-05-16	1.880	1.880	1.860	1.880	1.613	267,300
2025-05-15	1.910	1.910	1.860	1.860	1.596	312,100
2025-05-14	1.880	1.890	1.840	1.840	1.579	425,700
2025-05-13	1.870	1.910	1.860	1.870	1.605	360,200

← NewerPage 6 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.