Mackenzie Mstr Un (MKZ-UN.TO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.590	0.590	0.570	0.570	0.343	12,500
2023-03-16	0.600	0.600	0.570	0.570	0.343	3,500
2023-03-15	0.600	0.600	0.600	0.600	0.361	0
2023-03-14	0.570	0.600	0.560	0.600	0.361	3,524
2023-03-13	0.600	0.600	0.580	0.580	0.349	10,000
2023-03-10	0.600	0.600	0.580	0.590	0.355	12,800
2023-03-09	0.600	0.600	0.590	0.590	0.355	3,000
2023-03-08	0.560	0.560	0.560	0.560	0.337	0
2023-03-07	0.560	0.560	0.560	0.560	0.337	568
2023-03-06	0.570	0.570	0.570	0.570	0.343	9,500
2023-03-03	0.570	0.570	0.570	0.570	0.343	25,300
2023-03-02	0.610	0.610	0.580	0.590	0.355	23,750
2023-03-01	0.580	0.580	0.580	0.580	0.349	5,000
2023-02-28	0.600	0.600	0.600	0.600	0.361	0
2023-02-27	0.570	0.600	0.570	0.600	0.361	38,000
2023-02-24	0.610	0.610	0.600	0.610	0.367	24,105
2023-02-23	0.620	0.630	0.620	0.630	0.379	1,700
2023-02-22	0.620	0.620	0.620	0.620	0.373	1,100
2023-02-21	0.620	0.620	0.620	0.620	0.373	500
2023-02-17	0.610	0.610	0.610	0.610	0.367	1,715
2023-02-16	0.630	0.630	0.630	0.630	0.379	500
2023-02-15	0.610	0.610	0.610	0.610	0.367	1,650
2023-02-14	0.640	0.640	0.640	0.640	0.385	750
2023-02-13	0.640	0.640	0.640	0.640	0.385	500
2023-02-10	0.630	0.640	0.630	0.640	0.385	3,500
2023-02-09	0.610	0.610	0.610	0.610	0.367	1,500
2023-02-08	0.640	0.640	0.640	0.640	0.385	500
2023-02-07	0.620	0.620	0.610	0.610	0.367	1,600
2023-02-06	0.650	0.650	0.650	0.650	0.391	0
2023-02-03	0.650	0.650	0.650	0.650	0.391	0
2023-02-02	0.630	0.650	0.630	0.650	0.391	4,600
2023-02-01	0.620	0.620	0.600	0.600	0.361	6,500
2023-01-31	0.650	0.650	0.610	0.640	0.385	6,168
2023-01-30	0.650	0.650	0.650	0.650	0.391	2,000
2023-01-27	0.650	0.650	0.650	0.650	0.391	534
2023-01-26	0.680	0.680	0.680	0.680	0.409	0
2023-01-25	0.680	0.680	0.680	0.680	0.409	0
2023-01-24	0.660	0.680	0.650	0.680	0.409	17,500
2023-01-23	0.670	0.680	0.670	0.680	0.409	11,720
2023-01-20	0.670	0.670	0.670	0.670	0.403	1,500
2023-01-19	0.670	0.670	0.670	0.670	0.403	1,000
2023-01-18	0.650	0.650	0.650	0.650	0.391	541
2023-01-17	0.670	0.670	0.670	0.670	0.403	501
2023-01-16	0.660	0.660	0.660	0.660	0.397	5,314
2023-01-13	0.680	0.680	0.660	0.660	0.397	9,080
2023-01-12	0.650	0.650	0.640	0.640	0.385	16,500
2023-01-11	0.650	0.650	0.640	0.650	0.391	3,061
2023-01-10	0.650	0.650	0.650	0.650	0.391	0
2023-01-09	0.650	0.650	0.650	0.650	0.391	5,518
2023-01-06	0.650	0.650	0.640	0.640	0.385	11,500
2023-01-05	0.650	0.650	0.650	0.650	0.391	0
2023-01-04	0.690	0.690	0.650	0.650	0.391	7,004
2023-01-03	0.670	0.690	0.610	0.640	0.385	61,911
2022-12-30	0.660	0.670	0.590	0.590	0.355	31,929
2022-12-29	0.600	0.670	0.600	0.610	0.367	39,645
2022-12-28	0.780	0.780	0.730	0.730	0.388	3,659
2022-12-23	0.770	0.780	0.770	0.780	0.414	15,100
2022-12-22	0.740	0.770	0.740	0.770	0.409	3,986
2022-12-21	0.740	0.740	0.740	0.740	0.393	3,500
2022-12-20	0.760	0.770	0.720	0.720	0.382	8,134

← NewerPage 16 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.