Meren Energy Inc. (TSX:MER)
Canada · Delayed Price · Currency is CAD 1.940
+0.020 (1.04%)
At close: Jan 16, 2026
Meren Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | 1.04% | 337,338 |
| Jan 15, 2026 | 1.92 | 1.93 | 1.89 | 1.92 | 1.92 | -1.03% | 326,086 |
| Jan 14, 2026 | 1.91 | 1.96 | 1.91 | 1.94 | 1.94 | 1.57% | 516,360 |
| Jan 13, 2026 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 3.24% | 798,488 |
| Jan 12, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 0.54% | 214,327 |
| Jan 9, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 0.55% | 509,487 |
| Jan 8, 2026 | 1.79 | 1.84 | 1.79 | 1.83 | 1.83 | 2.23% | 492,381 |
| Jan 7, 2026 | 1.80 | 1.81 | 1.77 | 1.79 | 1.79 | - | 1,035,491 |
| Jan 6, 2026 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -2.72% | 622,095 |
| Jan 5, 2026 | 1.87 | 1.87 | 1.79 | 1.84 | 1.84 | -1.60% | 739,789 |
| Jan 2, 2026 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | 3.89% | 1,412,848 |
| Dec 31, 2025 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | -1.10% | 161,720 |
| Dec 30, 2025 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | 2.25% | 534,808 |
| Dec 29, 2025 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | - | 353,009 |
| Dec 24, 2025 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | - | 143,148 |
| Dec 23, 2025 | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | 1.14% | 303,817 |
| Dec 22, 2025 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | 1.73% | 724,979 |
| Dec 19, 2025 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | - | 411,788 |
| Dec 18, 2025 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -1.70% | 286,617 |
| Dec 17, 2025 | 1.75 | 1.77 | 1.72 | 1.76 | 1.76 | 1.73% | 1,184,497 |
| Dec 16, 2025 | 1.77 | 1.78 | 1.72 | 1.73 | 1.73 | -3.89% | 788,131 |
| Dec 15, 2025 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -1.10% | 477,980 |
| Dec 12, 2025 | 1.84 | 1.84 | 1.80 | 1.82 | 1.82 | - | 471,731 |
| Dec 11, 2025 | 1.83 | 1.85 | 1.82 | 1.82 | 1.82 | -1.09% | 321,380 |
| Dec 10, 2025 | 1.81 | 1.84 | 1.80 | 1.84 | 1.84 | 1.66% | 390,918 |
| Dec 9, 2025 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -1.63% | 435,089 |
| Dec 8, 2025 | 1.83 | 1.86 | 1.82 | 1.84 | 1.84 | 0.55% | 677,750 |
| Dec 5, 2025 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | 2.23% | 611,415 |
| Dec 4, 2025 | 1.81 | 1.83 | 1.79 | 1.79 | 1.79 | 1.70% | 1,599,964 |
| Dec 3, 2025 | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | 2.92% | 659,659 |
| Dec 2, 2025 | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | - | 981,362 |
| Dec 1, 2025 | 1.73 | 1.74 | 1.71 | 1.71 | 1.71 | - | 451,724 |
| Nov 28, 2025 | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | 1.18% | 685,510 |
| Nov 27, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | 0.60% | 531,077 |
| Nov 26, 2025 | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | - | 504,626 |
| Nov 25, 2025 | 1.71 | 1.72 | 1.67 | 1.68 | 1.68 | -1.75% | 626,047 |
| Nov 24, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -1.72% | 608,242 |
| Nov 21, 2025 | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -4.92% | 596,267 |
| Nov 20, 2025 | 1.84 | 1.87 | 1.81 | 1.83 | 1.78 | 0.55% | 828,226 |
| Nov 19, 2025 | 1.82 | 1.82 | 1.78 | 1.82 | 1.77 | -0.55% | 676,129 |
| Nov 18, 2025 | 1.78 | 1.84 | 1.77 | 1.83 | 1.78 | 1.67% | 580,251 |
| Nov 17, 2025 | 1.80 | 1.83 | 1.79 | 1.80 | 1.75 | -1.10% | 776,363 |
| Nov 14, 2025 | 1.79 | 1.83 | 1.77 | 1.82 | 1.77 | 7.06% | 1,213,168 |
| Nov 13, 2025 | 1.77 | 1.79 | 1.69 | 1.70 | 1.65 | -3.41% | 2,570,572 |
| Nov 12, 2025 | 1.83 | 1.83 | 1.74 | 1.76 | 1.71 | -3.30% | 1,506,708 |
| Nov 11, 2025 | 1.80 | 1.86 | 1.80 | 1.82 | 1.77 | 1.68% | 1,301,116 |
| Nov 10, 2025 | 1.74 | 1.80 | 1.74 | 1.79 | 1.74 | 0.56% | 999,660 |
| Nov 7, 2025 | 1.77 | 1.80 | 1.76 | 1.78 | 1.73 | 1.14% | 256,631 |
| Nov 6, 2025 | 1.79 | 1.79 | 1.76 | 1.76 | 1.71 | -1.68% | 368,854 |
| Nov 5, 2025 | 1.78 | 1.80 | 1.77 | 1.79 | 1.74 | 1.13% | 1,019,423 |