Mackenzie Mstr Un (MKZ-UN.TO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.405	0.405	0.405	0.405	0.243	0
2023-12-01	0.400	0.405	0.400	0.405	0.243	13,000
2023-11-30	0.395	0.395	0.395	0.395	0.237	0
2023-11-29	0.395	0.395	0.395	0.395	0.237	500
2023-11-28	0.390	0.390	0.390	0.390	0.234	571
2023-11-27	0.400	0.400	0.395	0.395	0.237	26,100
2023-11-24	0.400	0.400	0.400	0.400	0.240	5,000
2023-11-23	0.395	0.395	0.395	0.395	0.237	0
2023-11-22	0.395	0.395	0.395	0.395	0.237	0
2023-11-21	0.395	0.395	0.395	0.395	0.237	850
2023-11-20	0.395	0.395	0.395	0.395	0.237	510
2023-11-17	0.410	0.410	0.410	0.410	0.246	2,800
2023-11-16	0.410	0.410	0.410	0.410	0.246	5,200
2023-11-15	0.410	0.410	0.410	0.410	0.246	0
2023-11-14	0.300	0.460	0.300	0.410	0.246	53,162
2023-11-13	0.310	0.310	0.310	0.310	0.186	6,781
2023-11-10	0.345	0.345	0.310	0.310	0.186	2,000
2023-11-09	0.330	0.330	0.310	0.310	0.186	2,000
2023-11-08	0.325	0.325	0.325	0.325	0.195	0
2023-11-07	0.325	0.325	0.325	0.325	0.195	0
2023-11-06	0.320	0.325	0.320	0.325	0.195	3,500
2023-11-03	0.310	0.310	0.310	0.310	0.186	0
2023-11-02	0.310	0.310	0.310	0.310	0.186	0
2023-11-01	0.310	0.310	0.310	0.310	0.186	0
2023-10-31	0.310	0.310	0.310	0.310	0.186	750
2023-10-30	0.300	0.300	0.300	0.300	0.180	1,000
2023-10-27	0.360	0.360	0.360	0.360	0.216	0
2023-10-26	0.360	0.360	0.360	0.360	0.216	1,000
2023-10-25	0.340	0.340	0.320	0.320	0.192	22,400
2023-10-24	0.360	0.360	0.360	0.360	0.216	0
2023-10-23	0.410	0.410	0.360	0.360	0.216	2,560
2023-10-20	0.390	0.390	0.390	0.390	0.234	0
2023-10-19	0.390	0.390	0.390	0.390	0.234	0
2023-10-18	0.400	0.400	0.390	0.390	0.234	25,500
2023-10-17	0.375	0.375	0.375	0.375	0.225	500
2023-10-16	0.400	0.400	0.370	0.370	0.222	3,000
2023-10-13	0.390	0.390	0.390	0.390	0.234	0
2023-10-12	0.390	0.390	0.390	0.390	0.234	1,500
2023-10-11	0.390	0.390	0.390	0.390	0.234	0
2023-10-10	0.400	0.400	0.390	0.390	0.234	3,000
2023-10-06	0.410	0.410	0.410	0.410	0.246	0
2023-10-05	0.410	0.410	0.410	0.410	0.246	1,500
2023-10-04	0.410	0.410	0.410	0.410	0.246	3,500
2023-10-03	0.370	0.370	0.370	0.370	0.222	1,000
2023-10-02	0.395	0.395	0.395	0.395	0.237	500
2023-09-29	0.385	0.385	0.380	0.380	0.228	6,000
2023-09-28	0.350	0.350	0.345	0.345	0.207	1,000
2023-09-27	0.390	0.390	0.390	0.390	0.234	0
2023-09-26	0.370	0.390	0.370	0.390	0.234	4,000
2023-09-25	0.395	0.395	0.395	0.395	0.237	1,500
2023-09-22	0.395	0.395	0.395	0.395	0.237	3,000
2023-09-21	0.390	0.390	0.390	0.390	0.234	500
2023-09-20	0.360	0.395	0.355	0.395	0.237	11,500
2023-09-19	0.360	0.380	0.340	0.355	0.213	4,905
2023-09-18	0.450	0.450	0.370	0.370	0.222	7,600
2023-09-15	0.390	0.400	0.370	0.370	0.222	12,200
2023-09-14	0.395	0.395	0.395	0.395	0.237	4,000
2023-09-13	0.390	0.390	0.390	0.390	0.234	2,000
2023-09-12	0.400	0.400	0.400	0.400	0.240	3,500
2023-09-11	0.390	0.400	0.390	0.390	0.234	4,000

← NewerPage 13 of 21 · 1,255 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.