Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	1.900	1.940	1.890	1.900	1.590	367,800
2025-02-12	1.900	1.920	1.880	1.900	1.590	345,500
2025-02-11	1.940	1.940	1.890	1.890	1.582	527,800
2025-02-10	1.900	1.930	1.900	1.900	1.590	195,900
2025-02-07	1.880	1.890	1.860	1.880	1.573	788,700
2025-02-06	1.920	1.930	1.840	1.840	1.540	1,090,900
2025-02-05	1.930	1.940	1.890	1.900	1.590	1,179,000
2025-02-04	1.870	1.980	1.870	1.960	1.640	524,000
2025-02-03	1.880	1.900	1.870	1.880	1.573	494,500
2025-01-31	1.910	1.920	1.880	1.900	1.590	339,400
2025-01-30	1.890	1.920	1.890	1.920	1.607	217,000
2025-01-29	1.900	1.930	1.870	1.870	1.565	281,700
2025-01-28	1.930	1.950	1.910	1.930	1.615	366,900
2025-01-27	1.930	1.940	1.890	1.930	1.615	424,400
2025-01-24	1.980	1.980	1.930	1.930	1.615	256,000
2025-01-23	1.980	2.000	1.960	1.990	1.665	234,000
2025-01-22	2.000	2.010	1.950	1.980	1.657	330,800
2025-01-21	2.000	2.010	1.970	2.000	1.674	389,500
2025-01-20	1.990	2.010	1.990	2.000	1.674	153,300
2025-01-17	2.050	2.050	1.990	2.010	1.682	858,200
2025-01-16	2.100	2.100	2.030	2.030	1.699	359,300
2025-01-15	2.070	2.130	2.050	2.120	1.774	1,648,300
2025-01-14	2.060	2.060	1.990	2.000	1.674	628,400
2025-01-13	2.120	2.120	2.050	2.050	1.716	370,000
2025-01-10	2.120	2.140	2.090	2.100	1.757	223,800
2025-01-09	2.070	2.120	2.070	2.100	1.757	212,000
2025-01-08	2.100	2.100	2.050	2.060	1.724	281,100
2025-01-07	2.090	2.120	2.070	2.110	1.766	248,900
2025-01-06	2.090	2.120	2.060	2.060	1.724	285,600
2025-01-03	2.060	2.080	2.050	2.060	1.724	206,100
2025-01-02	2.040	2.060	2.030	2.060	1.724	324,800
2024-12-31	1.950	2.000	1.950	1.970	1.649	279,900
2024-12-30	1.920	1.950	1.910	1.940	1.624	287,500
2024-12-27	1.880	1.930	1.880	1.910	1.598	217,700
2024-12-24	1.870	1.900	1.870	1.870	1.565	168,000
2024-12-23	1.840	1.890	1.840	1.870	1.565	320,100
2024-12-20	1.810	1.870	1.810	1.850	1.548	249,300
2024-12-19	1.870	1.890	1.810	1.810	1.515	398,200
2024-12-18	1.890	1.910	1.830	1.860	1.557	309,600
2024-12-17	1.870	1.870	1.840	1.850	1.548	469,900
2024-12-16	1.930	1.930	1.890	1.890	1.582	329,800
2024-12-13	1.910	1.950	1.870	1.940	1.624	692,400
2024-12-12	1.920	1.920	1.890	1.900	1.590	224,300
2024-12-11	1.900	1.930	1.900	1.900	1.590	193,600
2024-12-10	1.950	1.950	1.890	1.890	1.582	228,900
2024-12-09	1.920	1.990	1.920	1.960	1.640	442,200
2024-12-06	1.900	1.920	1.880	1.900	1.590	306,000
2024-12-05	1.910	1.950	1.910	1.940	1.624	363,500
2024-12-04	1.960	1.980	1.920	1.930	1.615	307,600
2024-12-03	1.920	1.970	1.920	1.970	1.649	497,700
2024-12-02	1.950	1.960	1.890	1.900	1.590	296,700
2024-11-29	1.970	1.970	1.950	1.970	1.649	189,100
2024-11-28	1.950	1.980	1.950	1.960	1.640	149,100
2024-11-27	1.960	1.990	1.950	1.970	1.649	279,400
2024-11-26	1.980	2.000	1.950	1.980	1.657	490,300
2024-11-25	2.050	2.080	1.970	1.970	1.649	656,600
2024-11-22	2.050	2.070	2.030	2.070	1.732	215,700
2024-11-21	2.050	2.090	2.030	2.070	1.732	664,100
2024-11-20	1.970	2.050	1.970	2.030	1.699	674,600
2024-11-19	1.960	2.000	1.960	1.960	1.640	348,500

← NewerPage 8 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.