Skip to main content
logo
Meren Energy Inc. (TSX:MER)
Canada flag Canada · Delayed Price · Currency is CAD
2.040
+0.050 (2.51%)
Jul 20, 2026, 4:00 PM EST

Meren Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20262.002.051.992.042.042.51%1,104,422
Jul 17, 20262.012.041.941.991.99-1,708,480
Jul 16, 20262.012.011.971.991.99-1.49%340,483
Jul 15, 20262.052.052.002.022.02-1.46%373,029
Jul 14, 20262.072.102.032.052.05-1.91%981,373
Jul 13, 20262.012.092.012.092.096.09%760,320
Jul 10, 20262.012.031.971.971.97-2.48%594,416
Jul 9, 20262.042.042.012.022.02-2.88%592,798
Jul 8, 20262.052.092.032.082.081.46%662,067
Jul 7, 20261.992.071.992.052.053.54%426,102
Jul 6, 20261.992.001.971.981.98-0.50%569,527
Jul 3, 20261.972.011.971.991.991.53%250,783
Jul 2, 20261.931.971.931.961.961.55%372,574
Jun 30, 20261.941.981.921.931.93-0.52%882,493
Jun 29, 20261.931.951.931.941.940.52%195,307
Jun 26, 20261.931.971.931.931.93-635,477
Jun 25, 20261.921.951.921.931.930.52%286,056
Jun 24, 20261.931.951.881.921.92-1.03%1,733,335
Jun 23, 20261.941.961.921.941.94-190,888
Jun 22, 20261.971.971.941.941.94-1.52%255,981
Jun 19, 20261.951.991.951.971.971.03%348,067
Jun 18, 20261.981.981.921.951.95-2.50%675,990
Jun 17, 20262.012.051.982.002.00-0.99%748,897
Jun 16, 20262.042.042.012.022.02-2.88%444,538
Jun 15, 20262.052.082.032.082.08-2.35%828,372
Jun 12, 20262.142.172.132.132.13-337,048
Jun 11, 20262.192.192.122.132.13-1.84%305,888
Jun 10, 20262.142.212.142.172.171.88%455,145
Jun 9, 20262.182.192.122.132.13-2.74%341,885
Jun 8, 20262.212.242.192.192.19-469,746
Jun 5, 20262.292.292.182.192.19-4.37%717,090
Jun 4, 20262.272.302.262.292.290.88%393,645
Jun 3, 20262.302.322.262.272.27-1.30%1,041,769
Jun 2, 20262.302.352.292.302.30-1.71%594,799
Jun 1, 20262.292.372.292.342.342.18%1,049,406
May 29, 20262.322.322.252.292.29-2.97%900,622
May 28, 20262.342.392.342.362.361.72%762,622
May 27, 20262.292.352.272.322.320.43%710,277
May 26, 20262.302.342.292.312.311.32%614,432
May 25, 20262.312.312.282.282.28-3.39%683,750
May 22, 20262.292.362.292.362.361.72%888,998
May 21, 20262.342.362.302.322.320.91%952,807
May 20, 20262.392.412.342.352.30-1.26%766,317
May 19, 20262.372.412.352.382.331.71%1,680,023
May 15, 20262.362.382.322.342.29-781,142
May 14, 20262.312.362.282.342.291.30%780,620
May 13, 20262.392.432.302.312.26-4.94%1,800,977
May 12, 20262.392.452.392.432.383.85%423,753
May 11, 20262.372.382.332.342.290.43%462,755
May 8, 20262.362.362.322.332.28-0.85%351,725