Mackenzie Mstr Un (MKZ-UN.TO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.770	0.780	0.700	0.750	0.398	16,666
2022-12-16	0.750	0.750	0.750	0.750	0.398	1,001
2022-12-15	0.750	0.750	0.750	0.750	0.398	0
2022-12-14	0.750	0.750	0.750	0.750	0.398	552
2022-12-13	0.750	0.770	0.750	0.770	0.409	10,022
2022-12-12	0.770	0.770	0.750	0.750	0.398	7,792
2022-12-09	0.770	0.770	0.740	0.740	0.393	14,500
2022-12-08	0.770	0.770	0.770	0.770	0.409	2,000
2022-12-07	0.780	0.780	0.780	0.780	0.414	0
2022-12-06	0.780	0.780	0.780	0.780	0.414	2,958
2022-12-05	0.760	0.780	0.750	0.750	0.398	14,508
2022-12-02	0.760	0.760	0.760	0.760	0.404	0
2022-12-01	0.740	0.760	0.730	0.760	0.404	14,450
2022-11-30	0.750	0.750	0.730	0.730	0.388	1,500
2022-11-29	0.750	0.750	0.750	0.750	0.398	502
2022-11-28	0.750	0.750	0.720	0.730	0.388	2,800
2022-11-25	0.710	0.710	0.710	0.710	0.377	0
2022-11-24	0.740	0.740	0.710	0.710	0.377	3,558
2022-11-23	0.740	0.750	0.740	0.750	0.398	15,010
2022-11-22	0.730	0.730	0.730	0.730	0.388	0
2022-11-21	0.730	0.730	0.730	0.730	0.388	0
2022-11-18	0.730	0.730	0.730	0.730	0.388	500
2022-11-17	0.700	0.700	0.700	0.700	0.372	2,502
2022-11-16	0.730	0.730	0.730	0.730	0.388	3,502
2022-11-15	0.690	0.690	0.690	0.690	0.366	0
2022-11-14	0.690	0.690	0.690	0.690	0.366	0
2022-11-11	0.690	0.690	0.690	0.690	0.366	0
2022-11-10	0.730	0.730	0.690	0.690	0.366	3,500
2022-11-09	0.720	0.720	0.720	0.720	0.382	29,738
2022-11-08	0.720	0.720	0.720	0.720	0.382	0
2022-11-07	0.720	0.720	0.720	0.720	0.382	2,001
2022-11-04	0.700	0.700	0.700	0.700	0.372	0
2022-11-03	0.700	0.700	0.700	0.700	0.372	704
2022-11-02	0.720	0.720	0.720	0.720	0.382	0
2022-11-01	0.720	0.720	0.720	0.720	0.382	1,942
2022-10-31	0.720	0.720	0.720	0.720	0.382	0
2022-10-28	0.720	0.720	0.720	0.720	0.382	502
2022-10-27	0.720	0.720	0.720	0.720	0.382	8,000
2022-10-26	0.680	0.680	0.680	0.680	0.361	6,445
2022-10-25	0.700	0.700	0.700	0.700	0.372	0
2022-10-24	0.700	0.700	0.700	0.700	0.372	0
2022-10-21	0.700	0.700	0.700	0.700	0.372	0
2022-10-20	0.700	0.700	0.700	0.700	0.372	0
2022-10-19	0.700	0.700	0.700	0.700	0.372	0
2022-10-18	0.700	0.700	0.700	0.700	0.372	0
2022-10-17	0.720	0.720	0.700	0.700	0.372	1,000
2022-10-14	0.680	0.680	0.680	0.680	0.361	857
2022-10-13	0.690	0.690	0.690	0.690	0.366	0
2022-10-12	0.690	0.690	0.690	0.690	0.366	500
2022-10-11	0.720	0.720	0.720	0.720	0.382	0
2022-10-07	0.720	0.720	0.720	0.720	0.382	0
2022-10-06	0.720	0.720	0.720	0.720	0.382	0
2022-10-05	0.720	0.720	0.720	0.720	0.382	16,000
2022-10-04	0.700	0.700	0.700	0.700	0.372	815
2022-10-03	0.690	0.690	0.690	0.690	0.366	5,529
2022-09-30	0.680	0.680	0.680	0.680	0.361	0
2022-09-29	0.680	0.680	0.680	0.680	0.361	0
2022-09-28	0.680	0.680	0.680	0.680	0.361	0
2022-09-27	0.680	0.680	0.680	0.680	0.361	5,500
2022-09-26	0.700	0.700	0.700	0.700	0.372	0

← NewerPage 17 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.