Mackenzie Mstr Un (MKZ-UN.TO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	0.345	0.345	0.345	0.345	0.256	5,000
2024-05-24	0.325	0.325	0.325	0.325	0.241	0
2024-05-23	0.325	0.325	0.325	0.325	0.241	1,000
2024-05-22	0.310	0.355	0.310	0.355	0.263	7,054
2024-05-21	0.340	0.365	0.340	0.350	0.259	7,500
2024-05-17	0.325	0.325	0.325	0.325	0.241	0
2024-05-16	0.325	0.325	0.325	0.325	0.241	1,000
2024-05-15	0.365	0.365	0.365	0.365	0.270	0
2024-05-14	0.365	0.365	0.365	0.365	0.270	500
2024-05-13	0.365	0.365	0.365	0.365	0.270	4,406
2024-05-10	0.365	0.365	0.365	0.365	0.270	0
2024-05-09	0.345	0.365	0.345	0.365	0.270	14,500
2024-05-08	0.340	0.340	0.340	0.340	0.252	6,500
2024-05-07	0.330	0.330	0.320	0.320	0.237	3,584
2024-05-06	0.330	0.330	0.330	0.330	0.244	12,000
2024-05-03	0.320	0.330	0.315	0.330	0.244	2,000
2024-05-02	0.310	0.310	0.310	0.310	0.230	500
2024-05-01	0.315	0.315	0.310	0.310	0.230	21,683
2024-04-30	0.315	0.315	0.315	0.315	0.233	1,000
2024-04-29	0.320	0.320	0.315	0.315	0.233	2,500
2024-04-26	0.320	0.320	0.310	0.320	0.237	11,500
2024-04-25	0.320	0.320	0.315	0.315	0.233	4,500
2024-04-24	0.335	0.335	0.335	0.335	0.248	500
2024-04-23	0.315	0.335	0.315	0.335	0.248	3,500
2024-04-22	0.320	0.320	0.320	0.320	0.237	6,840
2024-04-19	0.335	0.335	0.335	0.335	0.248	2,000
2024-04-18	0.360	0.360	0.325	0.325	0.241	23,500
2024-04-17	0.330	0.330	0.330	0.330	0.244	500
2024-04-16	0.350	0.365	0.330	0.330	0.244	14,000
2024-04-15	0.350	0.350	0.350	0.350	0.259	1,135
2024-04-12	0.360	0.360	0.360	0.360	0.267	6,500
2024-04-11	0.350	0.360	0.350	0.360	0.267	40,608
2024-04-10	0.330	0.350	0.330	0.350	0.259	5,500
2024-04-09	0.345	0.350	0.345	0.345	0.256	18,000
2024-04-08	0.345	0.345	0.335	0.335	0.248	7,400
2024-04-05	0.345	0.345	0.345	0.345	0.256	1,000
2024-04-04	0.335	0.335	0.335	0.335	0.248	2,000
2024-04-03	0.340	0.340	0.340	0.340	0.252	1,000
2024-04-02	0.340	0.340	0.340	0.340	0.252	0
2024-04-01	0.330	0.340	0.330	0.340	0.252	15,000
2024-03-28	0.330	0.330	0.330	0.330	0.244	0
2024-03-27	0.330	0.330	0.330	0.330	0.244	0
2024-03-26	0.330	0.330	0.330	0.330	0.244	500
2024-03-25	0.335	0.335	0.330	0.330	0.244	12,000
2024-03-22	0.305	0.335	0.305	0.335	0.248	12,400
2024-03-21	0.320	0.320	0.320	0.320	0.237	1,000
2024-03-20	0.310	0.310	0.310	0.310	0.230	675
2024-03-19	0.320	0.320	0.320	0.320	0.237	0
2024-03-18	0.320	0.320	0.320	0.320	0.237	1,800
2024-03-15	0.320	0.320	0.320	0.320	0.237	9,000
2024-03-14	0.320	0.320	0.320	0.320	0.237	0
2024-03-13	0.320	0.320	0.320	0.320	0.237	0
2024-03-12	0.320	0.320	0.320	0.320	0.237	3,000
2024-03-11	0.315	0.315	0.315	0.315	0.233	10,000
2024-03-08	0.310	0.310	0.310	0.310	0.230	0
2024-03-07	0.320	0.340	0.310	0.310	0.230	43,500
2024-03-06	0.330	0.330	0.310	0.310	0.230	1,382
2024-03-05	0.310	0.310	0.305	0.305	0.226	4,500
2024-03-04	0.300	0.300	0.300	0.300	0.222	0
2024-03-01	0.300	0.300	0.300	0.300	0.222	0

← NewerPage 11 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.