Mackenzie Mstr Un (MKZ-UN.TO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.305	0.305	0.300	0.300	0.222	5,000
2024-02-28	0.305	0.305	0.305	0.305	0.226	500
2024-02-27	0.315	0.315	0.315	0.315	0.233	0
2024-02-26	0.315	0.315	0.315	0.315	0.233	0
2024-02-23	0.315	0.315	0.315	0.315	0.233	0
2024-02-22	0.315	0.315	0.315	0.315	0.233	1,000
2024-02-21	0.300	0.305	0.300	0.305	0.226	3,000
2024-02-20	0.330	0.330	0.330	0.330	0.244	1,636
2024-02-16	0.330	0.330	0.330	0.330	0.244	5,000
2024-02-15	0.305	0.305	0.305	0.305	0.226	0
2024-02-14	0.325	0.325	0.305	0.305	0.226	5,000
2024-02-13	0.305	0.330	0.305	0.320	0.237	6,700
2024-02-12	0.335	0.335	0.305	0.305	0.226	3,600
2024-02-09	0.305	0.305	0.305	0.305	0.226	2,200
2024-02-08	0.305	0.305	0.305	0.305	0.226	2,000
2024-02-07	0.305	0.305	0.305	0.305	0.226	4,060
2024-02-06	0.305	0.320	0.305	0.320	0.237	9,000
2024-02-05	0.310	0.310	0.300	0.300	0.222	14,550
2024-02-02	0.305	0.305	0.305	0.305	0.226	0
2024-02-01	0.330	0.330	0.305	0.305	0.226	39,500
2024-01-31	0.325	0.325	0.325	0.325	0.241	5,500
2024-01-30	0.345	0.345	0.345	0.345	0.256	0
2024-01-29	0.345	0.345	0.345	0.345	0.256	500
2024-01-26	0.325	0.350	0.310	0.350	0.259	29,150
2024-01-25	0.355	0.375	0.315	0.350	0.259	19,520
2024-01-24	0.385	0.385	0.385	0.385	0.285	0
2024-01-23	0.385	0.385	0.385	0.385	0.285	1,087
2024-01-22	0.395	0.395	0.395	0.395	0.293	1,536
2024-01-19	0.350	0.475	0.350	0.370	0.274	132,000
2024-01-18	0.370	0.380	0.370	0.380	0.282	4,500
2024-01-17	0.350	0.350	0.350	0.350	0.259	4,068
2024-01-16	0.350	0.370	0.350	0.370	0.274	19,448
2024-01-15	0.360	0.365	0.360	0.365	0.270	6,850
2024-01-12	0.365	0.370	0.350	0.355	0.263	19,500
2024-01-11	0.365	0.370	0.355	0.365	0.270	5,500
2024-01-10	0.350	0.350	0.350	0.350	0.259	1,000
2024-01-09	0.360	0.365	0.350	0.350	0.259	17,500
2024-01-08	0.370	0.370	0.350	0.350	0.259	10,557
2024-01-05	0.355	0.355	0.355	0.355	0.263	500
2024-01-04	0.355	0.355	0.355	0.355	0.263	0
2024-01-03	0.355	0.355	0.355	0.355	0.263	0
2024-01-02	0.355	0.355	0.355	0.355	0.263	1,500
2023-12-29	0.350	0.350	0.350	0.350	0.259	7,900
2023-12-28	0.380	0.390	0.350	0.355	0.263	30,700
2023-12-27	0.460	0.460	0.400	0.435	0.262	39,713
2023-12-22	0.460	0.485	0.440	0.450	0.271	13,500
2023-12-21	0.470	0.485	0.455	0.455	0.274	3,500
2023-12-20	0.470	0.470	0.450	0.455	0.274	6,200
2023-12-19	0.425	0.485	0.425	0.485	0.292	45,110
2023-12-18	0.390	0.470	0.390	0.470	0.283	68,643
2023-12-15	0.370	0.370	0.370	0.370	0.222	0
2023-12-14	0.370	0.370	0.365	0.370	0.222	14,000
2023-12-13	0.370	0.370	0.370	0.370	0.222	1,000
2023-12-12	0.350	0.405	0.345	0.345	0.207	6,500
2023-12-11	0.375	0.375	0.350	0.350	0.210	5,841
2023-12-08	0.360	0.360	0.350	0.350	0.210	1,513
2023-12-07	0.375	0.375	0.375	0.375	0.225	0
2023-12-06	0.415	0.415	0.370	0.375	0.225	7,000
2023-12-05	0.440	0.445	0.420	0.445	0.268	9,500
2023-12-04	0.405	0.405	0.405	0.405	0.243	0

← NewerPage 12 of 21 · 1,254 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.