Mackenzie Mstr Un (MKZ-UN.TO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.355	0.355	0.355	0.355	0.263	6,100
2024-08-20	0.355	0.355	0.355	0.355	0.263	0
2024-08-19	0.355	0.355	0.355	0.355	0.263	1,000
2024-08-16	0.355	0.355	0.355	0.355	0.263	0
2024-08-15	0.355	0.355	0.355	0.355	0.263	0
2024-08-14	0.350	0.355	0.350	0.355	0.263	9,000
2024-08-13	0.335	0.350	0.335	0.340	0.252	8,000
2024-08-12	0.350	0.350	0.335	0.335	0.248	38,579
2024-08-09	0.340	0.340	0.340	0.340	0.252	15,001
2024-08-08	0.340	0.340	0.340	0.340	0.252	0
2024-08-07	0.340	0.340	0.340	0.340	0.252	3,000
2024-08-06	0.345	0.345	0.345	0.345	0.256	0
2024-08-02	0.345	0.345	0.345	0.345	0.256	500
2024-08-01	0.350	0.350	0.350	0.350	0.259	1,500
2024-07-31	0.350	0.350	0.350	0.350	0.259	1,000
2024-07-30	0.330	0.345	0.300	0.345	0.256	84,500
2024-07-29	0.360	0.360	0.360	0.360	0.267	1,500
2024-07-26	0.355	0.355	0.355	0.355	0.263	5,000
2024-07-25	0.340	0.340	0.340	0.340	0.252	500
2024-07-24	0.360	0.360	0.325	0.330	0.244	6,500
2024-07-23	0.360	0.360	0.360	0.360	0.267	1,000
2024-07-22	0.360	0.360	0.360	0.360	0.267	0
2024-07-19	0.355	0.370	0.355	0.360	0.267	32,225
2024-07-18	0.330	0.355	0.315	0.355	0.263	17,500
2024-07-17	0.345	0.345	0.325	0.330	0.244	29,150
2024-07-16	0.340	0.340	0.340	0.340	0.252	2,500
2024-07-15	0.340	0.355	0.340	0.355	0.263	3,513
2024-07-12	0.350	0.350	0.350	0.350	0.259	0
2024-07-11	0.330	0.350	0.330	0.350	0.259	5,500
2024-07-10	0.330	0.330	0.330	0.330	0.244	500
2024-07-09	0.345	0.345	0.345	0.345	0.256	1,000
2024-07-08	0.330	0.330	0.330	0.330	0.244	0
2024-07-05	0.330	0.330	0.330	0.330	0.244	0
2024-07-04	0.330	0.330	0.330	0.330	0.244	0
2024-07-03	0.330	0.330	0.330	0.330	0.244	500
2024-07-02	0.330	0.330	0.330	0.330	0.244	0
2024-06-28	0.330	0.330	0.330	0.330	0.244	0
2024-06-27	0.335	0.350	0.330	0.330	0.244	6,500
2024-06-26	0.365	0.365	0.365	0.365	0.270	2,000
2024-06-25	0.350	0.350	0.350	0.350	0.259	500
2024-06-24	0.335	0.340	0.335	0.340	0.252	7,100
2024-06-21	0.335	0.350	0.335	0.350	0.259	5,500
2024-06-20	0.325	0.330	0.325	0.330	0.244	9,010
2024-06-19	0.335	0.335	0.335	0.335	0.248	0
2024-06-18	0.335	0.335	0.335	0.335	0.248	1,500
2024-06-17	0.335	0.335	0.335	0.335	0.248	0
2024-06-14	0.315	0.335	0.310	0.335	0.248	8,500
2024-06-13	0.340	0.340	0.330	0.330	0.244	4,061
2024-06-12	0.335	0.335	0.335	0.335	0.248	1,000
2024-06-11	0.335	0.335	0.335	0.335	0.248	3,500
2024-06-10	0.335	0.335	0.330	0.330	0.244	4,000
2024-06-07	0.330	0.335	0.330	0.330	0.244	5,850
2024-06-06	0.375	0.375	0.310	0.340	0.252	36,672
2024-06-05	0.375	0.375	0.375	0.375	0.278	0
2024-06-04	0.375	0.375	0.375	0.375	0.278	2,000
2024-06-03	0.340	0.425	0.340	0.390	0.289	54,500
2024-05-31	0.340	0.340	0.340	0.340	0.252	0
2024-05-30	0.320	0.340	0.320	0.340	0.252	1,000
2024-05-29	0.330	0.345	0.315	0.345	0.256	11,284
2024-05-28	0.325	0.325	0.325	0.325	0.241	500

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-31	0.0710 CAD
2024-12-31	0.0790 CAD
2023-12-28	0.0820 CAD
2022-12-29	0.0850 CAD
2021-12-30	0.0950 CAD
2020-12-30	0.0950 CAD
2019-12-30	0.1200 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.