Meren Energy Inc. MER
TSX · Canada · Energy Minerals
CAD 2.08-0.01 (-0.48%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.08 | -0.48% | CAD 2.10 | CAD 2.10 | CAD 2.07 | 371.05K |
| 2026-09-30 | CAD 2.09 | -0.95% | CAD 2.11 | CAD 2.14 | CAD 2.08 | 408.70K |
| 2026-09-29 | CAD 2.11 | -1.40% | CAD 2.13 | CAD 2.14 | CAD 2.10 | 567.00K |
| 2026-09-28 | CAD 2.14 | -0.47% | CAD 2.16 | CAD 2.18 | CAD 2.13 |
| 292.40K |
| 2026-09-25 | CAD 2.15 | -0.92% | CAD 2.16 | CAD 2.17 | CAD 2.14 | 265.60K |
| 2026-09-24 | CAD 2.17 | -0.46% | CAD 2.20 | CAD 2.21 | CAD 2.17 | 586.10K |
| 2026-09-23 | CAD 2.18 | -0.46% | CAD 2.21 | CAD 2.21 | CAD 2.17 | 434.50K |
| 2026-09-22 | CAD 2.19 | 0.00% | CAD 2.18 | CAD 2.22 | CAD 2.14 | 545.70K |
| 2026-09-21 | CAD 2.19 | -2.67% | CAD 2.23 | CAD 2.23 | CAD 2.17 | 668.20K |
| 2026-09-18 | CAD 2.25 | -0.44% | CAD 2.24 | CAD 2.25 | CAD 2.21 | 786.50K |
| 2026-09-17 | CAD 2.26 | +1.35% | CAD 2.24 | CAD 2.27 | CAD 2.23 | 273.50K |
| 2026-09-16 | CAD 2.23 | -4.29% | CAD 2.31 | CAD 2.33 | CAD 2.22 | 730.70K |
| 2026-09-15 | CAD 2.33 | +1.75% | CAD 2.27 | CAD 2.34 | CAD 2.27 | 775.90K |
| 2026-09-14 | CAD 2.29 | -0.43% | CAD 2.28 | CAD 2.32 | CAD 2.28 | 950.20K |
| 2026-09-11 | CAD 2.30 | 0.00% | CAD 2.27 | CAD 2.31 | CAD 2.25 | 2.17M |
| 2026-09-10 | CAD 2.30 | +0.44% | CAD 2.30 | CAD 2.30 | CAD 2.25 | 657.90K |
| 2026-09-09 | CAD 2.29 | +1.78% | CAD 2.28 | CAD 2.31 | CAD 2.26 | 637.20K |
| 2026-09-08 | CAD 2.25 | +1.35% | CAD 2.22 | CAD 2.27 | CAD 2.20 | 2.16M |
| 2026-09-04 | CAD 2.22 | 0.00% | CAD 2.22 | CAD 2.22 | CAD 2.19 | 509.40K |
| 2026-09-03 | CAD 2.22 | -2.20% | CAD 2.26 | CAD 2.28 | CAD 2.20 | 1.75M |
| 2026-09-02 | CAD 2.27 | -0.87% | CAD 2.28 | CAD 2.29 | CAD 2.25 | 734.30K |
| 2026-09-01 | CAD 2.29 | +0.44% | CAD 2.28 | CAD 2.33 | CAD 2.25 | 3.70M |
| 2026-08-31 | CAD 2.28 | +1.33% | CAD 2.28 | CAD 2.29 | CAD 2.26 | 1.30M |
| 2026-08-28 | CAD 2.25 | -0.88% | CAD 2.24 | CAD 2.26 | CAD 2.23 | 496.50K |
| 2026-08-27 | CAD 2.27 | +1.34% | CAD 2.22 | CAD 2.27 | CAD 2.21 | 578.10K |
| 2026-08-26 | CAD 2.24 | +0.45% | CAD 2.19 | CAD 2.26 | CAD 2.18 | 785.10K |
| 2026-08-25 | CAD 2.23 | +0.90% | CAD 2.19 | CAD 2.24 | CAD 2.18 | 648.60K |
| 2026-08-24 | CAD 2.21 | -1.34% | CAD 2.20 | CAD 2.23 | CAD 2.19 | 955.80K |
| 2026-08-21 | CAD 2.24 | +3.23% | CAD 2.19 | CAD 2.24 | CAD 2.17 | 372.00K |
| 2026-08-20 | CAD 2.17 | -4.41% | CAD 2.22 | CAD 2.24 | CAD 2.15 | 1.19M |
| 2026-08-19 | CAD 2.27 | 0.00% | CAD 2.25 | CAD 2.29 | CAD 2.25 | 1.05M |
| 2026-08-18 | CAD 2.27 | +0.44% | CAD 2.27 | CAD 2.27 | CAD 2.24 | 1.38M |
| 2026-08-17 | CAD 2.26 | -0.44% | CAD 2.27 | CAD 2.27 | CAD 2.20 | 1.32M |
| 2026-08-14 | CAD 2.27 | +4.61% | CAD 2.20 | CAD 2.27 | CAD 2.20 | 3.64M |
| 2026-08-13 | CAD 2.17 | -1.81% | CAD 2.18 | CAD 2.23 | CAD 2.16 | 2.63M |
| 2026-08-12 | CAD 2.21 | +7.28% | CAD 2.10 | CAD 2.23 | CAD 2.09 | 2.78M |
| 2026-08-11 | CAD 2.06 | -0.48% | CAD 2.05 | CAD 2.07 | CAD 2.04 | 713.00K |
| 2026-08-10 | CAD 2.07 | +2.99% | CAD 2.04 | CAD 2.08 | CAD 2.02 | 819.00K |
| 2026-08-07 | CAD 2.01 | -0.50% | CAD 2.00 | CAD 2.03 | CAD 2.00 | 485.20K |
| 2026-08-06 | CAD 2.02 | +1.00% | CAD 2.03 | CAD 2.04 | CAD 2.01 | 348.20K |
| 2026-08-05 | CAD 2.00 | +0.50% | CAD 2.04 | CAD 2.06 | CAD 1.99 | 714.00K |
| 2026-08-04 | CAD 1.99 | -1.49% | CAD 2.01 | CAD 2.02 | CAD 1.98 | 704.10K |
| 2026-07-31 | CAD 2.02 | 0.00% | CAD 2.03 | CAD 2.05 | CAD 2.02 | 298.70K |
| 2026-07-30 | CAD 2.02 | 0.00% | CAD 2.02 | CAD 2.03 | CAD 1.98 | 367.00K |
| 2026-07-29 | CAD 2.02 | +2.02% | CAD 2.04 | CAD 2.05 | CAD 2.00 | 320.90K |
| 2026-07-28 | CAD 1.98 | -2.46% | CAD 2.03 | CAD 2.04 | CAD 1.98 | 691.00K |
| 2026-07-27 | CAD 2.03 | -2.40% | CAD 2.03 | CAD 2.05 | CAD 2.02 | 1.54M |
| 2026-07-24 | CAD 2.08 | -2.35% | CAD 2.09 | CAD 2.11 | CAD 2.07 | 955.20K |
| 2026-07-23 | CAD 2.13 | +0.95% | CAD 2.14 | CAD 2.14 | CAD 2.11 | 1.09M |
| 2026-07-22 | CAD 2.11 | +1.93% | CAD 2.09 | CAD 2.12 | CAD 2.09 | 572.70K |
| 2026-07-21 | CAD 2.07 | +1.47% | CAD 2.04 | CAD 2.08 | CAD 2.04 | 1.05M |
| 2026-07-20 | CAD 2.04 | +2.51% | CAD 2.00 | CAD 2.05 | CAD 1.99 | 1.10M |
| 2026-07-17 | CAD 1.99 | 0.00% | CAD 2.01 | CAD 2.04 | CAD 1.94 | 1.71M |
| 2026-07-16 | CAD 1.99 | -1.49% | CAD 2.01 | CAD 2.01 | CAD 1.97 | 340.40K |
| 2026-07-15 | CAD 2.02 | -1.46% | CAD 2.05 | CAD 2.05 | CAD 2.00 | 373.00K |
| 2026-07-14 | CAD 2.05 | -1.91% | CAD 2.07 | CAD 2.10 | CAD 2.03 | 981.40K |
| 2026-07-13 | CAD 2.09 | +6.09% | CAD 2.01 | CAD 2.09 | CAD 2.01 | 760.30K |
| 2026-07-10 | CAD 1.97 | -2.48% | CAD 2.01 | CAD 2.03 | CAD 1.97 | 594.40K |
| 2026-07-09 | CAD 2.02 | -2.88% | CAD 2.04 | CAD 2.04 | CAD 2.01 | 592.80K |
| 2026-07-08 | CAD 2.08 | +1.46% | CAD 2.05 | CAD 2.09 | CAD 2.03 | 662.00K |
| 2026-07-07 | CAD 2.05 | +3.54% | CAD 1.99 | CAD 2.07 | CAD 1.99 | 426.10K |
| 2026-07-06 | CAD 1.98 | -0.50% | CAD 1.99 | CAD 2.00 | CAD 1.97 | 569.50K |
| 2026-07-03 | CAD 1.99 | +1.53% | CAD 1.97 | CAD 2.01 | CAD 1.97 | 250.80K |
| 2026-07-02 | CAD 1.96 | +1.55% | CAD 1.93 | CAD 1.97 | CAD 1.93 | 372.60K |
| 2026-06-30 | CAD 1.93 | -0.52% | CAD 1.94 | CAD 1.98 | CAD 1.92 | 882.50K |
| 2026-06-29 | CAD 1.94 | +0.52% | CAD 1.93 | CAD 1.95 | CAD 1.93 | 195.00K |
| 2026-06-26 | CAD 1.93 | 0.00% | CAD 1.93 | CAD 1.97 | CAD 1.93 | 635.50K |
| 2026-06-25 | CAD 1.93 | +0.52% | CAD 1.92 | CAD 1.95 | CAD 1.92 | 286.10K |
| 2026-06-24 | CAD 1.92 | -1.03% | CAD 1.93 | CAD 1.95 | CAD 1.88 | 1.73M |
| 2026-06-23 | CAD 1.94 | 0.00% | CAD 1.94 | CAD 1.96 | CAD 1.92 | 190.90K |
| 2026-06-22 | CAD 1.94 | -1.52% | CAD 1.97 | CAD 1.97 | CAD 1.94 | 256.00K |
| 2026-06-19 | CAD 1.97 | +1.03% | CAD 1.95 | CAD 1.99 | CAD 1.95 | 348.10K |
| 2026-06-18 | CAD 1.95 | -2.50% | CAD 1.98 | CAD 1.98 | CAD 1.92 | 676.00K |
| 2026-06-17 | CAD 2.00 | -0.99% | CAD 2.01 | CAD 2.05 | CAD 1.98 | 748.90K |
| 2026-06-16 | CAD 2.02 | -2.88% | CAD 2.04 | CAD 2.04 | CAD 2.01 | 444.50K |
| 2026-06-15 | CAD 2.08 | -2.35% | CAD 2.05 | CAD 2.08 | CAD 2.03 | 828.30K |
| 2026-06-12 | CAD 2.13 | 0.00% | CAD 2.14 | CAD 2.17 | CAD 2.13 | 337.00K |
| 2026-06-11 | CAD 2.13 | -1.84% | CAD 2.19 | CAD 2.19 | CAD 2.12 | 305.90K |
| 2026-06-10 | CAD 2.17 | +1.88% | CAD 2.14 | CAD 2.21 | CAD 2.14 | 455.10K |
| 2026-06-09 | CAD 2.13 | -2.74% | CAD 2.18 | CAD 2.19 | CAD 2.12 | 341.90K |
| 2026-06-08 | CAD 2.19 | 0.00% | CAD 2.21 | CAD 2.24 | CAD 2.19 | 469.70K |
| 2026-06-05 | CAD 2.19 | -4.37% | CAD 2.29 | CAD 2.29 | CAD 2.18 | 717.10K |
| 2026-06-04 | CAD 2.29 | +0.88% | CAD 2.27 | CAD 2.30 | CAD 2.26 | 393.60K |
| 2026-06-03 | CAD 2.27 | -1.30% | CAD 2.30 | CAD 2.32 | CAD 2.26 | 1.04M |
| 2026-06-02 | CAD 2.30 | -1.71% | CAD 2.30 | CAD 2.35 | CAD 2.29 | 594.80K |
| 2026-06-01 | CAD 2.34 | +2.18% | CAD 2.29 | CAD 2.37 | CAD 2.29 | 1.05M |
| 2026-05-29 | CAD 2.29 | -2.97% | CAD 2.32 | CAD 2.32 | CAD 2.25 | 900.60K |
| 2026-05-28 | CAD 2.36 | +1.72% | CAD 2.34 | CAD 2.39 | CAD 2.34 | 762.60K |
| 2026-05-27 | CAD 2.32 | +0.43% | CAD 2.29 | CAD 2.35 | CAD 2.27 | 710.30K |
| 2026-05-26 | CAD 2.31 | +1.32% | CAD 2.30 | CAD 2.34 | CAD 2.29 | 614.40K |