Skip to main content
logo
Meren Energy Inc. (TSX:MER)
Canada flag Canada · Delayed Price · Currency is CAD
2.060
-0.010 (-0.48%)
Oct 9, 2026, 4:00 PM EST

Meren Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20262.072.102.052.062.06-0.48%320,146
Oct 8, 20262.062.092.062.072.071.47%652,293
Oct 7, 20262.022.052.022.042.040.99%296,675
Oct 6, 20262.022.032.002.022.02-382,156
Oct 5, 20262.082.082.002.022.02-3.35%483,539
Oct 2, 20262.082.092.052.092.090.48%398,449
Oct 1, 20262.102.102.072.082.08-0.48%371,451
Sep 30, 20262.112.142.082.092.09-0.95%408,745
Sep 29, 20262.132.142.102.112.11-1.40%567,031
Sep 28, 20262.162.182.132.142.14-0.47%292,438
Sep 25, 20262.162.172.142.152.15-0.92%265,607
Sep 24, 20262.202.212.172.172.17-0.46%586,105
Sep 23, 20262.212.212.172.182.18-0.46%434,474
Sep 22, 20262.182.222.142.192.19-545,719
Sep 21, 20262.232.232.172.192.19-2.67%668,194
Sep 18, 20262.242.252.212.252.25-0.44%786,479
Sep 17, 20262.242.272.232.262.261.35%273,493
Sep 16, 20262.312.332.222.232.23-4.29%730,691
Sep 15, 20262.272.342.272.332.331.75%776,461
Sep 14, 20262.282.322.282.292.29-0.43%950,224
Sep 11, 20262.272.312.252.302.30-2,172,389
Sep 10, 20262.302.302.252.302.300.44%657,947
Sep 9, 20262.282.312.262.292.291.78%637,231
Sep 8, 20262.222.272.202.252.251.35%2,163,163
Sep 4, 20262.222.222.192.222.22-509,352
Sep 3, 20262.262.282.202.222.22-2.20%1,748,213
Sep 2, 20262.282.292.252.272.27-0.87%734,260
Sep 1, 20262.282.332.252.292.290.44%3,697,375
Aug 31, 20262.282.292.262.282.281.33%1,296,625
Aug 28, 20262.242.262.232.252.25-0.88%496,455
Aug 27, 20262.222.272.212.272.271.34%578,143
Aug 26, 20262.192.262.182.242.240.45%785,069
Aug 25, 20262.192.242.182.232.230.90%648,639
Aug 24, 20262.202.232.192.212.21-1.34%955,835
Aug 21, 20262.192.242.172.242.243.23%372,007
Aug 20, 20262.222.242.152.172.17-2.20%1,188,835
Aug 19, 20262.252.292.252.272.22-1,053,809
Aug 18, 20262.272.272.242.272.220.44%1,377,298
Aug 17, 20262.272.272.202.262.21-0.44%1,321,246
Aug 14, 20262.202.272.202.272.224.61%3,635,693
Aug 13, 20262.182.232.162.172.12-1.81%2,630,525
Aug 12, 20262.102.232.092.212.167.28%2,781,321
Aug 11, 20262.052.072.042.062.01-0.48%713,009
Aug 10, 20262.042.082.022.072.022.99%819,032
Aug 7, 20262.002.032.002.011.96-0.50%485,205
Aug 6, 20262.032.042.012.021.971.00%348,210
Aug 5, 20262.042.061.992.001.950.50%714,042
Aug 4, 20262.012.021.981.991.95-1.49%704,107
Jul 31, 20262.032.052.022.021.97-298,699
Jul 30, 20262.022.031.982.021.97-367,001