Meren Energy Inc. (TSX:MER)
Canada · Delayed Price · Currency is CAD 2.180
+0.060 (2.83%)
At close: Feb 27, 2026
Meren Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.17 | 2.19 | 2.16 | 2.18 | 2.18 | 2.83% | 1,221,025 |
| Feb 26, 2026 | 2.11 | 2.14 | 2.08 | 2.12 | 2.12 | 2.91% | 833,241 |
| Feb 25, 2026 | 2.20 | 2.20 | 2.05 | 2.06 | 2.06 | -9.65% | 2,972,528 |
| Feb 24, 2026 | 2.31 | 2.31 | 2.27 | 2.28 | 2.28 | -1.30% | 388,194 |
| Feb 23, 2026 | 2.30 | 2.33 | 2.28 | 2.31 | 2.31 | 1.32% | 480,136 |
| Feb 20, 2026 | 2.26 | 2.32 | 2.26 | 2.28 | 2.28 | 1.33% | 1,008,499 |
| Feb 19, 2026 | 2.27 | 2.29 | 2.25 | 2.25 | 2.25 | - | 536,588 |
| Feb 18, 2026 | 2.26 | 2.29 | 2.24 | 2.25 | 2.25 | -0.44% | 674,582 |
| Feb 17, 2026 | 2.30 | 2.30 | 2.13 | 2.26 | 2.26 | -5.04% | 2,915,048 |
| Feb 13, 2026 | 2.25 | 2.40 | 2.21 | 2.38 | 2.38 | 4.85% | 2,906,762 |
| Feb 12, 2026 | 2.23 | 2.30 | 2.21 | 2.27 | 2.27 | 1.34% | 1,191,304 |
| Feb 11, 2026 | 2.09 | 2.25 | 2.07 | 2.24 | 2.24 | 9.80% | 2,880,219 |
| Feb 10, 2026 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -2.39% | 401,916 |
| Feb 9, 2026 | 2.10 | 2.12 | 2.09 | 2.09 | 2.09 | -0.48% | 260,899 |
| Feb 6, 2026 | 2.07 | 2.10 | 2.07 | 2.10 | 2.10 | 0.48% | 494,065 |
| Feb 5, 2026 | 2.13 | 2.14 | 2.07 | 2.09 | 2.09 | -2.79% | 561,826 |
| Feb 4, 2026 | 2.18 | 2.18 | 2.13 | 2.15 | 2.15 | -1.38% | 547,985 |
| Feb 3, 2026 | 2.16 | 2.19 | 2.14 | 2.18 | 2.18 | 1.87% | 382,435 |
| Feb 2, 2026 | 2.10 | 2.15 | 2.10 | 2.14 | 2.14 | 0.47% | 892,060 |
| Jan 30, 2026 | 2.16 | 2.17 | 2.11 | 2.13 | 2.13 | -1.84% | 660,187 |
| Jan 29, 2026 | 2.20 | 2.22 | 2.16 | 2.17 | 2.17 | 1.40% | 761,943 |
| Jan 28, 2026 | 2.11 | 2.15 | 2.11 | 2.14 | 2.14 | 2.88% | 590,930 |
| Jan 27, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 2.97% | 494,658 |
| Jan 26, 2026 | 2.02 | 2.05 | 2.01 | 2.02 | 2.02 | 1.00% | 299,075 |
| Jan 23, 2026 | 1.98 | 2.02 | 1.98 | 2.00 | 2.00 | 2.56% | 444,742 |
| Jan 22, 2026 | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | -1.02% | 575,476 |
| Jan 21, 2026 | 1.92 | 1.98 | 1.92 | 1.97 | 1.97 | 3.14% | 477,518 |
| Jan 20, 2026 | 1.92 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 584,302 |
| Jan 19, 2026 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | -0.52% | 311,519 |
| 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 | - | 1,035,490 |
| 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 |