Meren Energy Inc.
MER.TOTSXEnergy● Active
$2.19
+$0.00(+0.00%)
Market Cap$1.5B
P/E Ratio—
52W High$2.58
52W Low$1.61
Meren Energy Inc.（MER.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mer.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$3.44
Nov 4, 2022
-36.3% from here
5-Year Low5Y
$1.16
Jun 21, 2021
+88.8% from low
IPO Priceadj.
$11.00
Aug 8, 1996
-80.1% since IPO
1 Year Ago
$1.80
Jun 9, 2025
+21.7% in 1Y
5 Years Ago
$1.23
Jun 8, 2021
+78.0% in 5Y
10 Years Ago
$2.14
Jun 8, 2016
+2.3% in 10Y
Historical Price Data · MER.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.21 | $2.24 | $2.19 | $2.21 | $2.21 | 343K | +0.00% |
| Jun 5, 2026 | $2.29 | $2.29 | $2.18 | $2.19 | $2.19 | 717K | -4.37% |
| Jun 4, 2026 | $2.27 | $2.30 | $2.26 | $2.29 | $2.29 | 394K | +0.88% |
| Jun 3, 2026 | $2.30 | $2.32 | $2.26 | $2.27 | $2.27 | 1.0M | -1.30% |
| Jun 2, 2026 | $2.30 | $2.35 | $2.29 | $2.30 | $2.30 | 595K | +0.00% |
| Jun 1, 2026 | $2.29 | $2.37 | $2.29 | $2.34 | $2.34 | 1.0M | +2.18% |
| May 29, 2026 | $2.32 | $2.32 | $2.25 | $2.29 | $2.29 | 901K | -1.29% |
| May 28, 2026 | $2.34 | $2.38 | $2.34 | $2.36 | $2.36 | 763K | +0.85% |
| May 27, 2026 | $2.29 | $2.35 | $2.27 | $2.32 | $2.32 | 710K | +1.31% |
| May 26, 2026 | $2.30 | $2.34 | $2.29 | $2.31 | $2.31 | 614K | +0.43% |
| May 25, 2026 | $2.31 | $2.31 | $2.28 | $2.28 | $2.28 | 684K | -1.30% |
| May 22, 2026 | $2.29 | $2.36 | $2.29 | $2.36 | $2.36 | 889K | +3.06% |
| May 21, 2026 | $2.34 | $2.36 | $2.30 | $2.32 | $2.32 | 953K | -0.85% |
| May 20, 2026 | $2.39 | $2.40 | $2.34 | $2.35 | $2.35 | 766K | -1.67% |
| May 19, 2026 | $2.37 | $2.41 | $2.35 | $2.38 | $2.38 | 1.7M | +0.42% |
| May 15, 2026 | $2.36 | $2.38 | $2.32 | $2.34 | $2.34 | 781K | -0.85% |
| May 14, 2026 | $2.31 | $2.36 | $2.28 | $2.34 | $2.34 | 781K | +1.30% |
| May 13, 2026 | $2.39 | $2.43 | $2.30 | $2.31 | $2.31 | 1.8M | -3.35% |
| May 12, 2026 | $2.39 | $2.45 | $2.39 | $2.43 | $2.43 | 424K | +1.67% |
| May 11, 2026 | $2.37 | $2.38 | $2.33 | $2.34 | $2.34 | 463K | -1.27% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MER.TO
Jan 1 → Dec 31 · 6 years2026+20.1%$1.84 → $2.21
+20.1%
2025-11.8%$2.04 → $1.80
-11.8%
2024-21.2%$2.50 → $1.97
-21.2%
2023+0.4%$2.48 → $2.49
+0.4%
2022+31.1%$1.90 → $2.49
+31.1%
2021+44.4%$1.24 → $1.79
+44.4%
Best Year2021 · +44.4%
Worst Year2024 · -21.2%
Positive Years4 / 6
Avg Annual Return+10.5%
6Y Total Return+78.2%
6Y CAGR~+10.1% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.97+0.00%
Mkt Cap $629.9B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.56+0.00%
Mkt Cap $197.2B
Enbridge Inc.
ENB.TO
$77.38+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.96+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.68+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.45+0.00%
Mkt Cap $121.1BWhat If You Invested in MER.TO?
If you invested $1,000 in MER.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,023
Total Return+2.3%
CAGR~+0.2% / yr
Profit+$23
Based on Jun 8, 2016 · $2.14Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Meren Energy Inc.（MER.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $2.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MER.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MER.TO 历史股价FMP 日线复权 OHLCV