Skip to main content
Meren Energy Inc. (TSX:MER)
Canada flag Canada · Delayed Price · Currency is CAD
2.255
+0.065 (2.97%)
Mar 6, 2026, 2:38 PM EST

Meren Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.222.282.202.26-2.97%516,335
Mar 5, 20262.152.202.142.192.191.86%610,016
Mar 4, 20262.142.172.132.152.15-1.38%467,170
Mar 3, 20262.202.212.132.182.18-0.46%494,973
Mar 2, 20262.272.302.182.192.190.46%1,818,526
Feb 27, 20262.172.192.162.182.182.83%1,221,025
Feb 26, 20262.112.142.082.122.122.91%833,241
Feb 25, 20262.202.202.052.062.06-9.65%2,972,528
Feb 24, 20262.312.312.272.282.28-1.30%388,194
Feb 23, 20262.302.332.282.312.311.32%480,136
Feb 20, 20262.262.322.262.282.281.33%1,008,499
Feb 19, 20262.272.292.252.252.25-536,588
Feb 18, 20262.262.292.242.252.25-0.44%674,582
Feb 17, 20262.302.302.132.262.26-5.04%2,915,048
Feb 13, 20262.252.402.212.382.384.85%2,906,762
Feb 12, 20262.232.302.212.272.271.34%1,191,304
Feb 11, 20262.092.252.072.242.249.80%2,880,219
Feb 10, 20262.102.102.042.042.04-2.39%401,916
Feb 9, 20262.102.122.092.092.09-0.48%260,899
Feb 6, 20262.072.102.072.102.100.48%494,065
Feb 5, 20262.132.142.072.092.09-2.79%561,826
Feb 4, 20262.182.182.132.152.15-1.38%547,985
Feb 3, 20262.162.192.142.182.181.87%382,435
Feb 2, 20262.102.152.102.142.140.47%892,060
Jan 30, 20262.162.172.112.132.13-1.84%660,187
Jan 29, 20262.202.222.162.172.171.40%761,943
Jan 28, 20262.112.152.112.142.142.88%590,930
Jan 27, 20262.042.082.042.082.082.97%494,658
Jan 26, 20262.022.052.012.022.021.00%299,075
Jan 23, 20261.982.021.982.002.002.56%444,742
Jan 22, 20261.971.971.931.951.95-1.02%575,476
Jan 21, 20261.921.981.921.971.973.14%477,518
Jan 20, 20261.921.931.901.911.91-1.04%584,302
Jan 19, 20261.921.941.911.931.93-0.52%311,519
Jan 16, 20261.921.951.921.941.941.04%337,338
Jan 15, 20261.921.931.891.921.92-1.03%326,086
Jan 14, 20261.911.961.911.941.941.57%516,360
Jan 13, 20261.861.911.861.911.913.24%798,488
Jan 12, 20261.841.851.831.851.850.54%214,327
Jan 9, 20261.821.851.821.841.840.55%509,487
Jan 8, 20261.791.841.791.831.832.23%492,381
Jan 7, 20261.801.811.771.791.79-1,035,490
Jan 6, 20261.831.831.781.791.79-2.72%622,095
Jan 5, 20261.871.871.791.841.84-1.60%739,789
Jan 2, 20261.841.881.841.871.873.89%1,412,848
Dec 31, 20251.801.821.791.801.80-1.10%161,720
Dec 30, 20251.801.831.801.821.822.25%534,808
Dec 29, 20251.771.801.771.781.78-353,009
Dec 24, 20251.781.791.771.781.78-143,148
Dec 23, 20251.761.791.751.781.781.14%303,817
Dec 22, 20251.751.771.741.761.761.73%724,979
Dec 19, 20251.731.751.731.731.73-411,788
Dec 18, 20251.771.771.731.731.73-1.70%286,617
Dec 17, 20251.751.771.721.761.761.73%1,184,497
Dec 16, 20251.771.781.721.731.73-3.89%788,131
Dec 15, 20251.821.821.781.801.80-1.10%477,980
Dec 12, 20251.841.841.801.821.82-471,731
Dec 11, 20251.831.851.821.821.82-1.09%325,580
Dec 10, 20251.811.841.801.841.841.66%390,918
Dec 9, 20251.851.851.801.811.81-1.63%435,089
Dec 8, 20251.831.861.821.841.840.55%677,750
Dec 5, 20251.811.841.811.831.832.23%611,405
Dec 4, 20251.811.831.791.791.791.70%1,599,964
Dec 3, 20251.741.771.731.761.762.92%659,659
Dec 2, 20251.721.721.691.711.71-981,362
Dec 1, 20251.731.741.711.711.71-451,724
Nov 28, 20251.711.711.681.711.711.18%685,510
Nov 27, 20251.721.721.691.691.690.60%531,077
Nov 26, 20251.691.711.681.681.68-504,626
Nov 25, 20251.711.721.671.681.68-1.75%626,047
Nov 24, 20251.731.731.711.711.71-1.72%608,242
Nov 21, 20251.761.771.731.741.74-4.92%596,267
Nov 20, 20251.841.871.811.831.780.55%828,226
Nov 19, 20251.821.821.781.821.77-0.55%676,129
Nov 18, 20251.781.841.771.831.781.67%580,251
Nov 17, 20251.801.831.791.801.75-1.10%776,363
Nov 14, 20251.791.831.771.821.777.06%1,213,168
Nov 13, 20251.771.791.691.701.65-3.41%2,570,572
Nov 12, 20251.831.831.741.761.71-3.30%1,506,708
Nov 11, 20251.801.861.801.821.771.68%1,301,116
Nov 10, 20251.741.801.741.791.740.56%999,660
Nov 7, 20251.771.801.761.781.731.14%256,631
Nov 6, 20251.791.791.761.761.71-1.68%368,854
Nov 5, 20251.781.801.771.791.741.13%1,019,423
Nov 4, 20251.811.811.771.771.72-2.75%375,106
Nov 3, 20251.801.841.781.821.77-487,224
Oct 31, 20251.761.821.751.821.774.60%983,555
Oct 30, 20251.741.761.721.741.69-484,073
Oct 29, 20251.741.741.721.741.69-241,253
Oct 28, 20251.741.761.731.741.69-1.14%211,844
Oct 27, 20251.781.781.741.761.71-0.56%230,110
Oct 24, 20251.761.781.751.771.721.14%113,119
Oct 23, 20251.741.781.741.751.701.74%377,467
Oct 22, 20251.711.731.691.721.671.18%937,759
Oct 21, 20251.711.731.681.701.65-1.16%717,786
Oct 20, 20251.721.731.701.721.671.18%420,847
Oct 17, 20251.701.711.681.701.65-0.58%687,342
Oct 16, 20251.731.731.701.711.66-0.58%571,272
Oct 15, 20251.751.771.721.721.67-1.15%665,605
Oct 14, 20251.751.771.731.741.69-0.57%635,062