Meren Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.110	2.140	2.110	2.130	2.130	501,900
2026-10-15	2.100	2.110	2.060	2.090	2.090	393,900
2026-10-14	2.130	2.130	2.100	2.100	2.100	426,900
2026-10-13	2.090	2.130	2.060	2.130	2.130	452,700
2026-10-09	2.070	2.100	2.050	2.060	2.060	320,100
2026-10-08	2.060	2.090	2.060	2.070	2.070	652,300
2026-10-07	2.020	2.050	2.020	2.040	2.040	296,700
2026-10-06	2.020	2.030	2.000	2.020	2.020	382,200
2026-10-05	2.080	2.080	2.000	2.020	2.020	483,500
2026-10-02	2.080	2.090	2.050	2.090	2.090	398,400
2026-10-01	2.100	2.100	2.070	2.080	2.080	371,500
2026-09-30	2.110	2.140	2.080	2.090	2.090	408,700
2026-09-29	2.130	2.140	2.100	2.110	2.110	567,000
2026-09-28	2.160	2.180	2.130	2.140	2.140	292,400
2026-09-25	2.160	2.170	2.140	2.150	2.150	265,600
2026-09-24	2.200	2.210	2.170	2.170	2.170	586,100
2026-09-23	2.210	2.210	2.170	2.180	2.180	434,500
2026-09-22	2.180	2.220	2.140	2.190	2.190	545,700
2026-09-21	2.230	2.230	2.170	2.190	2.190	668,200
2026-09-18	2.240	2.250	2.210	2.250	2.250	786,500
2026-09-17	2.240	2.270	2.230	2.260	2.260	273,500
2026-09-16	2.310	2.330	2.220	2.230	2.230	730,700
2026-09-15	2.270	2.340	2.270	2.330	2.330	775,900
2026-09-14	2.280	2.320	2.280	2.290	2.290	950,200
2026-09-11	2.270	2.310	2.250	2.300	2.300	2,172,400
2026-09-10	2.300	2.300	2.250	2.300	2.300	657,900
2026-09-09	2.280	2.310	2.260	2.290	2.290	637,200
2026-09-08	2.220	2.270	2.200	2.250	2.250	2,163,200
2026-09-04	2.220	2.220	2.190	2.220	2.220	509,400
2026-09-03	2.260	2.280	2.200	2.220	2.220	1,748,200
2026-09-02	2.280	2.290	2.250	2.270	2.270	734,300
2026-09-01	2.280	2.330	2.250	2.290	2.290	3,697,400
2026-08-31	2.280	2.290	2.260	2.280	2.280	1,296,600
2026-08-28	2.240	2.260	2.230	2.250	2.250	496,500
2026-08-27	2.220	2.270	2.210	2.270	2.270	578,100
2026-08-26	2.190	2.260	2.180	2.240	2.240	785,100
2026-08-25	2.190	2.240	2.180	2.230	2.230	648,600
2026-08-24	2.200	2.230	2.190	2.210	2.210	955,800
2026-08-21	2.190	2.240	2.170	2.240	2.240	372,000
2026-08-20	2.220	2.240	2.150	2.170	2.170	1,188,800
2026-08-19	2.250	2.290	2.250	2.270	2.219	1,053,800
2026-08-18	2.270	2.270	2.240	2.270	2.219	1,377,300
2026-08-17	2.270	2.270	2.200	2.260	2.209	1,321,200
2026-08-14	2.200	2.270	2.200	2.270	2.219	3,635,700
2026-08-13	2.180	2.230	2.160	2.170	2.121	2,630,500
2026-08-12	2.100	2.230	2.090	2.210	2.160	2,781,300
2026-08-11	2.050	2.070	2.040	2.060	2.014	713,000
2026-08-10	2.040	2.080	2.020	2.070	2.024	819,000
2026-08-07	2.000	2.030	2.000	2.010	1.965	485,200
2026-08-06	2.030	2.040	2.010	2.020	1.975	348,200
2026-08-05	2.040	2.060	1.990	2.000	1.955	714,000
2026-08-04	2.010	2.020	1.980	1.990	1.945	704,100
2026-07-31	2.030	2.050	2.020	2.020	1.975	298,700
2026-07-30	2.020	2.030	1.980	2.020	1.975	367,000
2026-07-29	2.040	2.050	2.000	2.020	1.975	320,900
2026-07-28	2.030	2.040	1.980	1.980	1.936	691,000
2026-07-27	2.030	2.050	2.020	2.030	1.984	1,536,800
2026-07-24	2.090	2.110	2.070	2.080	2.033	955,200
2026-07-23	2.140	2.140	2.110	2.130	2.082	1,091,600
2026-07-22	2.090	2.120	2.090	2.110	2.063	572,700

Page 1 of 2 · 62 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.