Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	1.920	2.010	1.920	1.990	1.665	492,800
2024-11-15	1.850	1.910	1.850	1.890	1.582	986,100
2024-11-14	1.860	1.880	1.780	1.810	1.515	298,100
2024-11-13	1.760	1.810	1.720	1.780	1.490	621,200
2024-11-12	1.780	1.800	1.740	1.760	1.473	223,200
2024-11-11	1.850	1.850	1.780	1.790	1.498	426,800
2024-11-08	1.880	1.880	1.820	1.840	1.540	346,700
2024-11-07	1.920	1.920	1.870	1.920	1.607	227,700
2024-11-06	1.850	1.950	1.840	1.920	1.607	915,000
2024-11-05	1.850	1.890	1.840	1.880	1.573	459,600
2024-11-04	1.800	1.860	1.800	1.840	1.540	455,900
2024-11-01	1.780	1.810	1.750	1.750	1.465	374,000
2024-10-31	1.780	1.790	1.750	1.790	1.498	598,400
2024-10-30	1.790	1.790	1.760	1.780	1.490	305,300
2024-10-29	1.770	1.780	1.760	1.770	1.481	451,500
2024-10-28	1.800	1.800	1.760	1.770	1.481	303,000
2024-10-25	1.810	1.840	1.810	1.840	1.540	108,700
2024-10-24	1.820	1.820	1.780	1.810	1.515	144,100
2024-10-23	1.810	1.810	1.770	1.800	1.506	359,300
2024-10-22	1.820	1.830	1.790	1.810	1.515	278,600
2024-10-21	1.890	1.890	1.810	1.810	1.515	439,200
2024-10-18	1.790	1.920	1.790	1.890	1.582	795,200
2024-10-17	1.780	1.790	1.770	1.770	1.481	154,500
2024-10-16	1.780	1.790	1.750	1.770	1.481	440,300
2024-10-15	1.780	1.790	1.730	1.780	1.490	812,400
2024-10-11	1.810	1.850	1.810	1.830	1.531	447,500
2024-10-10	1.790	1.820	1.790	1.820	1.523	251,600
2024-10-09	1.820	1.820	1.790	1.800	1.506	401,100
2024-10-08	1.850	1.850	1.790	1.810	1.515	483,500
2024-10-07	1.860	1.880	1.850	1.870	1.565	185,900
2024-10-04	1.870	1.880	1.840	1.840	1.540	171,600
2024-10-03	1.790	1.870	1.790	1.840	1.540	790,300
2024-10-02	1.810	1.830	1.750	1.790	1.498	491,600
2024-10-01	1.760	1.800	1.750	1.790	1.498	345,700
2024-09-30	1.760	1.760	1.730	1.750	1.465	359,700
2024-09-27	1.740	1.760	1.730	1.760	1.473	279,900
2024-09-26	1.770	1.780	1.720	1.730	1.448	564,900
2024-09-25	1.820	1.820	1.780	1.780	1.490	204,600
2024-09-24	1.830	1.860	1.810	1.850	1.548	329,700
2024-09-23	1.790	1.820	1.770	1.800	1.506	707,800
2024-09-20	1.830	1.830	1.710	1.770	1.481	12,047,600
2024-09-19	1.850	1.850	1.790	1.850	1.548	1,000,400
2024-09-18	1.840	1.840	1.790	1.830	1.531	408,700
2024-09-17	1.820	1.860	1.810	1.860	1.557	432,700
2024-09-16	1.890	1.900	1.810	1.820	1.523	615,900
2024-09-13	1.880	1.910	1.860	1.880	1.573	346,300
2024-09-12	1.840	1.880	1.830	1.860	1.557	442,500
2024-09-11	1.800	1.850	1.780	1.820	1.523	273,500
2024-09-10	1.810	1.830	1.750	1.780	1.490	658,800
2024-09-09	1.850	1.860	1.800	1.810	1.515	506,000
2024-09-06	1.930	1.960	1.860	1.860	1.528	630,400
2024-09-05	1.940	1.940	1.900	1.900	1.561	156,500
2024-09-04	1.900	1.950	1.900	1.910	1.569	369,100
2024-09-03	2.010	2.010	1.900	1.900	1.561	704,100
2024-08-30	2.060	2.070	2.020	2.060	1.692	694,200
2024-08-29	2.030	2.070	2.030	2.060	1.692	130,700
2024-08-28	2.030	2.050	1.990	2.030	1.668	225,300
2024-08-27	2.100	2.100	2.020	2.030	1.668	378,500
2024-08-26	2.150	2.150	2.070	2.090	1.717	277,400
2024-08-23	2.060	2.120	2.040	2.110	1.734	330,900

← NewerPage 9 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.