Mackenzie Mstr Un (MKZ-UN.TO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.405	0.405	0.395	0.395	0.237	1,000
2023-09-07	0.390	0.425	0.390	0.425	0.255	5,500
2023-09-06	0.390	0.390	0.390	0.390	0.234	1,125
2023-09-05	0.395	0.395	0.390	0.390	0.234	6,500
2023-09-01	0.400	0.400	0.400	0.400	0.240	2,284
2023-08-31	0.395	0.395	0.395	0.395	0.237	0
2023-08-30	0.410	0.410	0.395	0.395	0.237	11,801
2023-08-29	0.440	0.440	0.415	0.415	0.249	2,000
2023-08-28	0.415	0.415	0.415	0.415	0.249	500
2023-08-25	0.410	0.410	0.410	0.410	0.246	3,000
2023-08-24	0.410	0.410	0.410	0.410	0.246	0
2023-08-23	0.415	0.415	0.410	0.410	0.246	2,806
2023-08-22	0.410	0.410	0.410	0.410	0.246	1,000
2023-08-21	0.420	0.420	0.420	0.420	0.252	4,000
2023-08-18	0.415	0.415	0.415	0.415	0.249	4,500
2023-08-17	0.450	0.450	0.410	0.410	0.246	25,500
2023-08-16	0.410	0.410	0.410	0.410	0.246	1,000
2023-08-15	0.430	0.450	0.430	0.430	0.259	14,000
2023-08-14	0.435	0.435	0.435	0.435	0.262	1,500
2023-08-11	0.440	0.440	0.440	0.440	0.265	500
2023-08-10	0.410	0.460	0.410	0.460	0.277	8,500
2023-08-09	0.415	0.510	0.415	0.495	0.298	9,660
2023-08-08	0.460	0.470	0.460	0.470	0.283	16,030
2023-08-04	0.450	0.450	0.450	0.450	0.271	0
2023-08-03	0.450	0.450	0.450	0.450	0.271	5,000
2023-08-02	0.450	0.450	0.450	0.450	0.271	1,500
2023-08-01	0.415	0.415	0.415	0.415	0.249	1,000
2023-07-31	0.420	0.420	0.420	0.420	0.252	500
2023-07-28	0.420	0.420	0.420	0.420	0.252	0
2023-07-27	0.420	0.420	0.420	0.420	0.252	0
2023-07-26	0.415	0.450	0.415	0.420	0.252	7,700
2023-07-25	0.400	0.410	0.395	0.410	0.246	28,425
2023-07-24	0.430	0.430	0.430	0.430	0.259	500
2023-07-21	0.445	0.445	0.445	0.445	0.268	3,000
2023-07-20	0.430	0.430	0.430	0.430	0.259	0
2023-07-19	0.440	0.440	0.430	0.430	0.259	1,000
2023-07-18	0.450	0.450	0.450	0.450	0.271	0
2023-07-17	0.450	0.450	0.450	0.450	0.271	0
2023-07-14	0.450	0.450	0.450	0.450	0.271	0
2023-07-13	0.450	0.450	0.450	0.450	0.271	500
2023-07-12	0.440	0.440	0.440	0.440	0.265	0
2023-07-11	0.430	0.440	0.430	0.440	0.265	11,500
2023-07-10	0.440	0.440	0.440	0.440	0.265	500
2023-07-07	0.440	0.440	0.440	0.440	0.265	1,000
2023-07-06	0.445	0.445	0.430	0.445	0.268	9,000
2023-07-05	0.455	0.455	0.440	0.440	0.265	20,100
2023-07-04	0.470	0.470	0.470	0.470	0.283	2,200
2023-06-30	0.470	0.470	0.470	0.470	0.283	1,000
2023-06-29	0.450	0.450	0.450	0.450	0.271	0
2023-06-28	0.450	0.450	0.450	0.450	0.271	0
2023-06-27	0.450	0.450	0.450	0.450	0.271	500
2023-06-26	0.470	0.470	0.470	0.470	0.283	500
2023-06-23	0.430	0.455	0.415	0.455	0.274	14,400
2023-06-22	0.470	0.470	0.400	0.460	0.277	11,042
2023-06-21	0.510	0.510	0.470	0.510	0.307	9,500
2023-06-20	0.500	0.500	0.500	0.500	0.301	0
2023-06-19	0.510	0.510	0.500	0.500	0.301	8,500
2023-06-16	0.500	0.510	0.500	0.510	0.307	3,500
2023-06-15	0.480	0.500	0.480	0.500	0.301	18,375
2023-06-14	0.510	0.510	0.460	0.460	0.277	12,706

← NewerPage 14 of 21 · 1,258 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.