Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.880	1.900	1.840	1.860	1.596	375,600
2025-05-09	1.820	1.850	1.810	1.810	1.553	198,700
2025-05-08	1.820	1.820	1.770	1.780	1.528	220,200
2025-05-07	1.800	1.800	1.760	1.780	1.528	245,700
2025-05-06	1.830	1.850	1.790	1.810	1.553	367,600
2025-05-05	1.820	1.830	1.800	1.800	1.545	290,100
2025-05-02	1.810	1.860	1.800	1.840	1.579	278,400
2025-05-01	1.790	1.820	1.780	1.780	1.528	167,300
2025-04-30	1.800	1.810	1.760	1.800	1.545	439,300
2025-04-29	1.800	1.840	1.790	1.810	1.553	190,300
2025-04-28	1.800	1.830	1.790	1.800	1.545	388,100
2025-04-25	1.830	1.850	1.820	1.830	1.571	165,300
2025-04-24	1.880	1.900	1.860	1.870	1.605	604,000
2025-04-23	1.890	1.910	1.860	1.860	1.596	416,900
2025-04-22	1.870	1.890	1.850	1.850	1.588	210,500
2025-04-21	1.830	1.840	1.800	1.830	1.571	142,100
2025-04-17	1.820	1.870	1.810	1.840	1.579	338,800
2025-04-16	1.760	1.810	1.760	1.800	1.545	294,400
2025-04-15	1.770	1.770	1.730	1.750	1.502	325,100
2025-04-14	1.720	1.780	1.700	1.760	1.510	494,900
2025-04-11	1.680	1.720	1.670	1.700	1.459	647,400
2025-04-10	1.710	1.720	1.640	1.670	1.433	1,181,500
2025-04-09	1.640	1.770	1.590	1.740	1.493	1,832,500
2025-04-08	1.750	1.750	1.670	1.690	1.450	1,048,000
2025-04-07	1.690	1.770	1.650	1.720	1.476	1,098,200
2025-04-04	1.860	1.860	1.720	1.800	1.545	1,407,800
2025-04-03	2.010	2.020	1.960	1.970	1.691	653,200
2025-04-02	2.080	2.090	2.060	2.080	1.785	101,200
2025-04-01	2.070	2.090	2.070	2.070	1.777	296,700
2025-03-31	2.050	2.120	2.030	2.060	1.768	956,700
2025-03-28	2.070	2.070	2.040	2.060	1.768	407,500
2025-03-27	2.090	2.090	2.040	2.080	1.785	553,800
2025-03-26	2.150	2.170	2.110	2.130	1.783	815,700
2025-03-25	2.120	2.140	2.110	2.120	1.774	292,500
2025-03-24	2.160	2.160	2.100	2.110	1.766	514,200
2025-03-21	2.140	2.180	2.110	2.180	1.824	485,900
2025-03-20	2.090	2.150	2.090	2.140	1.791	746,900
2025-03-19	2.080	2.110	2.070	2.090	1.749	326,400
2025-03-18	2.050	2.120	2.050	2.120	1.774	354,700
2025-03-17	1.970	2.040	1.950	2.030	1.699	604,100
2025-03-14	1.910	1.970	1.900	1.970	1.649	582,900
2025-03-13	1.890	1.920	1.880	1.890	1.582	270,400
2025-03-12	1.850	1.900	1.830	1.890	1.582	308,100
2025-03-11	1.860	1.860	1.810	1.830	1.531	364,800
2025-03-10	1.900	1.900	1.840	1.870	1.565	382,400
2025-03-07	1.930	1.950	1.890	1.900	1.590	512,500
2025-03-06	1.930	1.940	1.870	1.910	1.598	606,100
2025-03-05	1.870	1.930	1.870	1.930	1.615	696,500
2025-03-04	1.840	1.930	1.790	1.890	1.582	567,000
2025-03-03	1.960	1.990	1.830	1.860	1.557	933,800
2025-02-28	1.920	1.960	1.890	1.920	1.607	4,488,700
2025-02-27	1.880	1.910	1.860	1.880	1.573	326,600
2025-02-26	1.880	1.890	1.860	1.860	1.557	350,400
2025-02-25	1.910	1.910	1.840	1.840	1.540	530,400
2025-02-24	1.910	1.920	1.890	1.910	1.598	1,177,600
2025-02-21	1.900	1.910	1.870	1.880	1.573	671,700
2025-02-20	1.900	1.910	1.870	1.890	1.582	687,300
2025-02-19	1.900	1.910	1.890	1.910	1.598	1,162,100
2025-02-18	1.920	1.930	1.880	1.880	1.573	519,800
2025-02-14	1.920	1.960	1.910	1.930	1.615	657,900

← NewerPage 7 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.