Skip to main content
logo
Meren Energy Inc. (TSX:MER)
Canada flag Canada · Delayed Price · Currency is CAD
2.190
-0.029 (-1.31%)
At close: Mar 20, 2026

Meren Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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