Meren Energy Inc. (TSX:MER)
Canada flag Canada · Delayed Price · Currency is CAD
1.770
-0.030 (-1.67%)
Jul 25, 2025, 4:00 PM EDT

Meren Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20251.811.821.761.771.77-1.67%741,871
Jul 24, 20251.751.801.751.801.802.86%467,600
Jul 23, 20251.741.771.741.751.751.16%594,200
Jul 22, 20251.701.771.691.731.732.37%732,936
Jul 21, 20251.691.721.671.691.690.60%756,300
Jul 18, 20251.701.721.681.681.68-0.59%381,000
Jul 17, 20251.671.721.671.691.691.20%760,700
Jul 16, 20251.661.701.651.671.671.83%1,181,900
Jul 15, 20251.691.691.611.641.64-2.38%3,407,800
Jul 14, 20251.701.711.651.681.680.60%4,692,600
Jul 11, 20251.681.731.661.671.671.21%5,912,900
Jul 10, 20251.671.681.641.651.65-0.60%3,189,500
Jul 9, 20251.671.671.641.661.660.61%730,500
Jul 8, 20251.661.661.641.651.65-0.60%1,114,000
Jul 7, 20251.641.691.641.661.660.61%3,351,900
Jul 4, 20251.681.681.631.651.65-1.20%2,003,400
Jul 3, 20251.681.701.661.671.67-982,200
Jul 2, 20251.691.711.651.671.67-1,779,200
Jun 30, 20251.701.701.671.671.67-1.76%250,200
Jun 27, 20251.731.741.691.701.70-1.73%282,400
Jun 26, 20251.711.741.711.731.73-243,500
Jun 25, 20251.731.751.711.731.73-0.57%429,600
Jun 24, 20251.751.751.721.741.74-1.69%415,200
Jun 23, 20251.791.801.751.771.77-1.12%472,600
Jun 20, 20251.791.791.761.791.79-309,200
Jun 19, 20251.801.801.781.791.790.56%140,000
Jun 18, 20251.811.831.781.781.78-1.66%863,500
Jun 17, 20251.801.811.781.811.810.56%1,207,500
Jun 16, 20251.791.801.791.801.801.69%364,500
Jun 13, 20251.851.871.761.771.77-1.67%2,358,700
Jun 12, 20251.821.831.791.801.80-1,042,000
Jun 11, 20251.821.821.791.801.80-0.55%294,900
Jun 10, 20251.801.831.791.811.810.56%580,000
Jun 9, 20251.831.831.791.801.80-357,100
Jun 6, 20251.791.811.781.801.800.56%360,435
Jun 5, 20251.801.801.771.791.79-138,100
Jun 4, 20251.811.821.771.791.79-0.56%415,500
Jun 3, 20251.831.841.791.801.80-1.10%975,000
Jun 2, 20251.841.861.811.821.821.11%746,100
May 30, 20251.821.841.771.801.80-2.70%788,300
May 29, 20251.881.881.841.851.85-1.60%188,700
May 28, 20251.891.961.881.881.88-2.59%260,600
May 27, 20251.961.971.921.931.93-0.52%245,900
May 26, 20251.961.971.901.941.941.04%361,100
May 23, 20251.921.941.901.921.922.13%326,800
May 22, 20251.891.901.871.881.88-0.53%200,300
May 21, 20251.921.941.891.891.89-1.56%244,500
May 20, 20251.841.951.821.921.922.13%286,500
May 16, 20251.881.881.861.881.881.08%267,319
May 15, 20251.911.911.861.861.861.09%312,100