Skip to main content
Meren Energy Inc. (TSX:MER)
Canada flag Canada · Delayed Price · Currency is CAD
2.450
+0.010 (0.41%)
Apr 28, 2026, 4:00 PM EST

Meren Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.452.482.432.452.450.41%998,837
Apr 27, 20262.422.462.402.442.441.67%438,663
Apr 24, 20262.452.452.392.402.40-2.04%365,119
Apr 23, 20262.432.462.422.452.451.66%460,775
Apr 22, 20262.422.452.402.412.41-419,212
Apr 21, 20262.392.442.392.412.411.69%454,496
Apr 20, 20262.352.392.332.372.372.60%1,066,655
Apr 17, 20262.352.372.262.312.31-6.10%1,885,131
Apr 16, 20262.432.492.412.462.462.50%708,407
Apr 15, 20262.352.442.332.402.400.42%877,865
Apr 14, 20262.412.432.372.392.39-3.24%1,105,030
Apr 13, 20262.412.472.402.472.473.35%944,042
Apr 10, 20262.342.412.342.392.391.70%352,221
Apr 9, 20262.372.422.322.352.35-0.42%2,328,444
Apr 8, 20262.262.382.252.362.36-4.07%1,852,666
Apr 7, 20262.432.482.432.462.460.82%1,006,735
Apr 6, 20262.412.472.372.442.442.09%608,051
Apr 2, 20262.402.462.362.392.393.91%920,977
Apr 1, 20262.402.432.282.302.30-5.74%1,239,950
Mar 31, 20262.442.582.402.442.44-0.41%2,306,607
Mar 30, 20262.432.482.422.452.451.66%1,443,947
Mar 27, 20262.272.412.272.412.416.17%1,976,014
Mar 26, 20262.252.292.242.272.272.25%1,467,329
Mar 25, 20262.222.252.202.222.22-0.89%1,226,201
Mar 24, 20262.152.252.152.242.245.66%1,967,257
Mar 23, 20262.152.162.092.122.12-3.20%826,803
Mar 20, 20262.202.222.152.192.19-3.52%1,312,951
Mar 19, 20262.222.302.202.272.223.18%1,399,760
Mar 18, 20262.222.232.162.202.150.46%1,861,252
Mar 17, 20262.222.252.192.192.14-1.35%828,147
Mar 16, 20262.282.282.212.222.17-2.20%743,145
Mar 13, 20262.232.282.232.272.222.25%782,372
Mar 12, 20262.222.222.192.222.170.45%481,635
Mar 11, 20262.162.212.152.212.162.79%366,903
Mar 10, 20262.152.162.112.152.10-1.38%686,287
Mar 9, 20262.252.292.162.182.13-3.11%1,162,798
Mar 6, 20262.222.282.202.252.202.74%813,082
Mar 5, 20262.152.202.142.192.141.86%610,016
Mar 4, 20262.142.172.132.152.10-1.38%467,170
Mar 3, 20262.202.212.132.182.13-0.46%494,913
Mar 2, 20262.272.302.182.192.140.46%1,818,526
Feb 27, 20262.172.192.162.182.132.83%1,221,025
Feb 26, 20262.112.142.082.122.072.91%833,241
Feb 25, 20262.202.202.052.062.01-9.65%2,972,528
Feb 24, 20262.312.312.272.282.23-1.30%388,194
Feb 23, 20262.302.332.282.312.261.32%480,135
Feb 20, 20262.262.322.262.282.231.33%1,008,499
Feb 19, 20262.272.292.252.252.20-536,588
Feb 18, 20262.262.292.242.252.20-0.44%674,517
Feb 17, 20262.302.302.132.262.21-5.04%2,915,048
Feb 13, 20262.252.402.212.382.334.85%2,906,762
Feb 12, 20262.232.302.212.272.221.34%1,191,304
Feb 11, 20262.092.252.072.242.199.80%2,880,219
Feb 10, 20262.102.102.042.041.99-2.39%401,916
Feb 9, 20262.102.122.092.092.04-0.48%260,899
Feb 6, 20262.072.102.072.102.050.48%494,065
Feb 5, 20262.132.142.072.092.04-2.79%561,826
Feb 4, 20262.182.182.132.152.10-1.38%547,985
Feb 3, 20262.162.192.142.182.131.87%382,435
Feb 2, 20262.102.152.102.142.090.47%892,060
Jan 30, 20262.162.172.112.132.08-1.84%660,187
Jan 29, 20262.202.222.162.172.121.40%761,943
Jan 28, 20262.112.152.112.142.092.88%590,930
Jan 27, 20262.042.082.042.082.032.97%494,658
Jan 26, 20262.022.052.012.021.971.00%299,075
Jan 23, 20261.982.021.982.001.962.56%444,742
Jan 22, 20261.971.971.931.951.91-1.02%575,476
Jan 21, 20261.921.981.921.971.933.14%477,518
Jan 20, 20261.921.931.901.911.87-1.04%584,302
Jan 19, 20261.921.941.911.931.89-0.52%311,519
Jan 16, 20261.921.951.921.941.901.04%337,338
Jan 15, 20261.921.931.891.921.88-1.03%326,086
Jan 14, 20261.911.961.911.941.901.57%516,360
Jan 13, 20261.861.911.861.911.873.24%798,488
Jan 12, 20261.841.851.831.851.810.54%214,327
Jan 9, 20261.821.851.821.841.800.55%509,487
Jan 8, 20261.791.841.791.831.792.23%492,381
Jan 7, 20261.801.811.771.791.75-1,035,490
Jan 6, 20261.831.831.781.791.75-2.72%622,095
Jan 5, 20261.871.871.791.841.80-1.60%739,789
Jan 2, 20261.841.881.841.871.833.89%1,412,848
Dec 31, 20251.801.821.791.801.76-1.10%161,720
Dec 30, 20251.801.831.801.821.782.25%534,808
Dec 29, 20251.771.801.771.781.74-353,009
Dec 24, 20251.781.791.771.781.74-143,148
Dec 23, 20251.761.791.751.781.741.14%303,817
Dec 22, 20251.751.771.741.761.721.73%724,979
Dec 19, 20251.731.751.731.731.69-411,788
Dec 18, 20251.771.771.731.731.69-1.70%286,617
Dec 17, 20251.751.771.721.761.721.73%1,184,497
Dec 16, 20251.771.781.721.731.69-3.89%788,131
Dec 15, 20251.821.821.781.801.76-1.10%477,980
Dec 12, 20251.841.841.801.821.78-471,731
Dec 11, 20251.831.851.821.821.78-1.09%325,580
Dec 10, 20251.811.841.801.841.801.66%390,918
Dec 9, 20251.851.851.801.811.77-1.63%435,089
Dec 8, 20251.831.861.821.841.800.55%677,750
Dec 5, 20251.811.841.811.831.792.23%611,405
Dec 4, 20251.811.831.791.791.751.70%1,599,964
Dec 3, 20251.741.771.731.761.722.92%659,659