Mackenzie Mstr Un (MKZ-UN.TO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.510	0.530	0.500	0.510	0.307	19,500
2023-06-12	0.530	0.550	0.500	0.500	0.301	12,492
2023-06-09	0.530	0.530	0.530	0.530	0.319	1,500
2023-06-08	0.520	0.520	0.520	0.520	0.313	0
2023-06-07	0.520	0.520	0.520	0.520	0.313	0
2023-06-06	0.520	0.520	0.520	0.520	0.313	5,000
2023-06-05	0.540	0.540	0.540	0.540	0.325	0
2023-06-02	0.540	0.540	0.540	0.540	0.325	1,000
2023-06-01	0.520	0.520	0.520	0.520	0.313	0
2023-05-31	0.520	0.520	0.520	0.520	0.313	500
2023-05-30	0.520	0.520	0.520	0.520	0.313	0
2023-05-29	0.520	0.520	0.520	0.520	0.313	6,000
2023-05-26	0.520	0.520	0.520	0.520	0.313	0
2023-05-25	0.520	0.520	0.520	0.520	0.313	0
2023-05-24	0.540	0.540	0.520	0.520	0.313	9,852
2023-05-23	0.560	0.560	0.560	0.560	0.337	0
2023-05-19	0.540	0.560	0.540	0.560	0.337	18,931
2023-05-18	0.540	0.540	0.540	0.540	0.325	500
2023-05-17	0.560	0.560	0.530	0.530	0.319	5,000
2023-05-16	0.520	0.520	0.520	0.520	0.313	0
2023-05-15	0.560	0.560	0.520	0.520	0.313	3,000
2023-05-12	0.520	0.520	0.520	0.520	0.313	0
2023-05-11	0.520	0.520	0.520	0.520	0.313	500
2023-05-10	0.540	0.540	0.540	0.540	0.325	500
2023-05-09	0.520	0.520	0.520	0.520	0.313	500
2023-05-08	0.520	0.520	0.520	0.520	0.313	500
2023-05-05	0.540	0.540	0.540	0.540	0.325	1,500
2023-05-04	0.540	0.540	0.540	0.540	0.325	0
2023-05-03	0.540	0.540	0.540	0.540	0.325	1,000
2023-05-02	0.550	0.550	0.550	0.550	0.331	0
2023-05-01	0.550	0.550	0.550	0.550	0.331	7,700
2023-04-28	0.530	0.530	0.490	0.490	0.295	15,700
2023-04-27	0.510	0.530	0.510	0.530	0.319	2,020
2023-04-26	0.560	0.560	0.560	0.560	0.337	3,500
2023-04-25	0.590	0.590	0.590	0.590	0.355	3,500
2023-04-24	0.580	0.580	0.580	0.580	0.349	0
2023-04-21	0.580	0.580	0.580	0.580	0.349	5,450
2023-04-20	0.570	0.570	0.560	0.560	0.337	1,577
2023-04-19	0.600	0.600	0.570	0.570	0.343	4,600
2023-04-18	0.570	0.570	0.570	0.570	0.343	0
2023-04-17	0.600	0.600	0.570	0.570	0.343	6,500
2023-04-14	0.600	0.600	0.600	0.600	0.361	0
2023-04-13	0.600	0.600	0.600	0.600	0.361	1,800
2023-04-12	0.600	0.600	0.600	0.600	0.361	1,000
2023-04-11	0.580	0.580	0.580	0.580	0.349	0
2023-04-10	0.580	0.580	0.580	0.580	0.349	1,000
2023-04-06	0.600	0.600	0.600	0.600	0.361	500
2023-04-05	0.570	0.570	0.570	0.570	0.343	1,005
2023-04-04	0.590	0.600	0.580	0.580	0.349	7,505
2023-04-03	0.570	0.590	0.570	0.590	0.355	2,300
2023-03-31	0.600	0.600	0.570	0.590	0.355	26,500
2023-03-30	0.580	0.580	0.580	0.580	0.349	0
2023-03-29	0.560	0.580	0.560	0.580	0.349	8,000
2023-03-28	0.600	0.600	0.600	0.600	0.361	0
2023-03-27	0.600	0.600	0.600	0.600	0.361	750
2023-03-24	0.590	0.600	0.590	0.600	0.361	2,500
2023-03-23	0.580	0.580	0.580	0.580	0.349	2,000
2023-03-22	0.590	0.590	0.590	0.590	0.355	500
2023-03-21	0.570	0.570	0.570	0.570	0.343	0
2023-03-20	0.570	0.570	0.570	0.570	0.343	0

← NewerPage 15 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.