TSX · MER · stock

Meren Energy Inc. (MER) stock price history

Every TSX trading session of Meren Energy Inc. from Aug 8, 1996 to Sep 28, 2026: 7,572 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MER data, free keyYear by year table

MER adjusted close, 1996 to 2026

MERMeren Energy Inc.
CA$2.14+23.4% over one year
200020052010201520202025
CA$8.88
All time high, 1996
CA$2.47
52 week high, CA$1.53 low
7,572
Daily sessions since 1996

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.

MER key facts

  • Meren Energy Inc. (MER) closed at CA$2.14 on Sep 28, 2026 on TSX.
  • MER's all time high close is CA$8.88, set on Aug 16, 1996; its all time low close is CA$0.1538 on Sep 23, 1998.
  • MER's 52 week range is CA$1.53 to CA$2.47.
  • MER returned +23.4% over the year to Sep 28, 2026 and +61.8% over five years.
  • Over ten years MER returned +38%, +3.3% a year compounded.
  • MER's deepest drawdown was -98.3% from Aug 16, 1996 to Sep 23, 1998.
  • DataCedar holds 7,572 daily sessions of MER history from Aug 8, 1996 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MER price chart, 1996 to 2026

MER adjusted close, Aug 8, 1996 to Sep 28, 2026CA$0.1999CA$0.6966CA$2.43CA$8.46200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MER returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-4.9%
3 months+13.4%
6 months-7.1%
Year to date+25.8%
1 year+23.4%
3 years-3.1%
5 years+61.8%
10 years+37.8%
Since Aug 8, 1996-74.7%
Compound annual growth, 30.1 years-4.5%

MER records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$8.88 on Aug 16, 1996
All time low close
CA$0.1538 on Sep 23, 1998
52 week high
CA$2.47 on Mar 31, 2026
52 week low
CA$1.53 on Oct 17, 2025
Deepest drawdown
-98.3% from Aug 16, 1996 to Sep 23, 1998, not yet recovered
Best single session
+114.3% on Sep 8, 1999
Worst single session
-74.0% on Jun 2, 2000
Volatility, 1 year annualised
36.9%
Sessions closing higher, 1 year
47%
Best calendar year
2012, +342%
Worst calendar year
2008, -88%

MER price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Aug 8, 1996; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$1.72CA$2.47CA$1.65CA$2.14+27.2%164.1M186
2025CA$1.71CA$1.82CA$1.36CA$1.68+2.1%162.4M251
2024CA$2.02CA$2.15CA$1.43CA$1.65-18.1%107.5M252
2023CA$1.96CA$2.70CA$1.82CA$2.01+2.2%137.5M250
2022CA$1.46CA$2.72CA$1.35CA$1.97+43.1%206.8M250
2021CA$0.8689CA$1.68CA$0.8612CA$1.38+58.4%35.2M251
2020CA$0.8996CA$1.28CA$0.5459CA$0.8689-3.4%30.1M252
2019CA$0.8074CA$1.10CA$0.7920CA$0.8996+8.3%22.7M251
2018CA$1.13CA$1.38CA$0.7843CA$0.8304-23.9%32.4M251
2017CA$2.14CA$2.16CA$1.02CA$1.09-46.6%28.2M250
2016CA$1.57CA$2.07CA$1.18CA$2.05+32.3%50.7M251
2015CA$1.91CA$2.51CA$1.11CA$1.55-16.6%36.2M251
2014CA$7.15CA$7.74CA$1.55CA$1.85-73.9%47.1M251
2013CA$5.60CA$8.16CA$4.24CA$7.10+32.0%60.9M251
2012CA$1.27CA$8.73CA$1.24CA$5.37+342.4%249.4M251
2011CA$1.54CA$1.75CA$0.8458CA$1.21-21.0%145.1M250
2010CA$0.9304CA$1.75CA$0.6613CA$1.54+66.7%91.1M251
2009CA$0.6151CA$1.31CA$0.5459CA$0.9227+71.4%28.7M251
2008CA$4.27CA$5.37CA$0.5306CA$0.5383-88.1%4.8M252
2007CA$3.26CA$5.77CA$2.85CA$4.52+32.1%1.1M252
2006CA$2.08CA$3.65CA$1.54CA$3.42+63.6%1.5M251
2005CA$0.7151CA$2.50CA$0.6228CA$2.09+192.5%683.8K251
2004CA$0.6920CA$1.08CA$0.5690CA$0.7151+14.8%577K253
2003CA$0.3691CA$0.7689CA$0.2922CA$0.6228+50.0%271.2K252
2002CA$0.2153CA$0.5767CA$0.2076CA$0.4152+92.9%326.9K252
2001CA$0.3076CA$0.5767CA$0.1845CA$0.2153-28.2%244.7K251
2000CA$0.4614CA$3.00CA$0.2999CA$0.2999-35.0%1.1M251
1999CA$0.3845CA$0.7689CA$0.2691CA$0.4614+20.0%925.3K252
1998CA$0.6151CA$0.7305CA$0.1153CA$0.3845-37.5%381.7K252
1997CA$4.81CA$5.00CA$0.5767CA$0.6151-87.2%695.5K252
1996CA$8.46CA$9.23CA$4.23CA$4.81n/a294.7K100

MER monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$2.14-6.1%
August 2026CA$2.28+15.5%
July 2026CA$1.97+4.7%
June 2026CA$1.89-15.7%
May 2026CA$2.24-6.0%
April 2026CA$2.38+2.0%
March 2026CA$2.33+14.5%
February 2026CA$2.04+2.3%
January 2026CA$1.99+18.3%
December 2025CA$1.68+5.3%
November 2025CA$1.60-3.3%
October 2025CA$1.65-1.1%

About the MER data

Daily bars. 7,572 sessions from Aug 8, 1996 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 8, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MER/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • MDNA Medicenna Therapeutics Corp.
  • MDP Medexus Pharmaceuticals Inc.
  • MDS-UN Healthcare Special Opportunities Fund
  • MEQ Mainstreet Equity Corp.
  • META Meta Platforms, Inc.
  • MFC Manulife Financial Corporation
  • MFI Maple Leaf Foods Inc.
  • MG Magna International Inc.

Common questions

MER share price history

Start with any symbol.

Start free