Mackenzie Mstr Un (MKZ-UN.TO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.700	0.700	0.700	0.700	0.372	0
2022-09-22	0.700	0.700	0.700	0.700	0.372	2,000
2022-09-21	0.700	0.700	0.700	0.700	0.372	0
2022-09-20	0.700	0.700	0.700	0.700	0.372	0
2022-09-19	0.700	0.700	0.700	0.700	0.372	0
2022-09-16	0.700	0.700	0.700	0.700	0.372	0
2022-09-15	0.700	0.700	0.700	0.700	0.372	1,000
2022-09-14	0.690	0.690	0.690	0.690	0.366	0
2022-09-13	0.690	0.690	0.690	0.690	0.366	0
2022-09-12	0.690	0.690	0.690	0.690	0.366	2,006
2022-09-09	0.720	0.720	0.720	0.720	0.382	0
2022-09-08	0.720	0.720	0.720	0.720	0.382	0
2022-09-07	0.720	0.720	0.720	0.720	0.382	0
2022-09-06	0.700	0.720	0.700	0.720	0.382	1,548
2022-09-02	0.690	0.690	0.690	0.690	0.366	0
2022-09-01	0.690	0.690	0.690	0.690	0.366	0
2022-08-31	0.700	0.700	0.690	0.690	0.366	18,402
2022-08-30	0.700	0.700	0.700	0.700	0.372	0
2022-08-29	0.700	0.700	0.700	0.700	0.372	0
2022-08-26	0.700	0.700	0.700	0.700	0.372	0
2022-08-25	0.700	0.700	0.700	0.700	0.372	0
2022-08-24	0.700	0.700	0.700	0.700	0.372	1,200
2022-08-23	0.720	0.720	0.720	0.720	0.382	0
2022-08-22	0.720	0.720	0.720	0.720	0.382	2,502
2022-08-19	0.720	0.720	0.720	0.720	0.382	0
2022-08-18	0.720	0.720	0.720	0.720	0.382	1,000
2022-08-17	0.720	0.720	0.720	0.720	0.382	0
2022-08-16	0.720	0.720	0.720	0.720	0.382	500
2022-08-15	0.710	0.720	0.710	0.720	0.382	7,110
2022-08-12	0.690	0.690	0.690	0.690	0.366	0
2022-08-11	0.720	0.720	0.670	0.690	0.366	69,920
2022-08-10	0.720	0.720	0.720	0.720	0.382	0
2022-08-09	0.720	0.720	0.720	0.720	0.382	6,500
2022-08-08	0.720	0.720	0.720	0.720	0.382	2,767
2022-08-05	0.730	0.730	0.730	0.730	0.388	0
2022-08-04	0.730	0.730	0.730	0.730	0.388	5,010
2022-08-03	0.740	0.740	0.740	0.740	0.393	0
2022-08-02	0.740	0.740	0.740	0.740	0.393	0
2022-07-29	0.740	0.740	0.740	0.740	0.393	0
2022-07-28	0.740	0.740	0.740	0.740	0.393	0
2022-07-27	0.740	0.740	0.740	0.740	0.393	0
2022-07-26	0.740	0.740	0.740	0.740	0.393	0
2022-07-25	0.740	0.740	0.740	0.740	0.393	0
2022-07-22	0.740	0.740	0.740	0.740	0.393	0
2022-07-21	0.740	0.740	0.740	0.740	0.393	0
2022-07-20	0.740	0.740	0.740	0.740	0.393	0
2022-07-19	0.740	0.740	0.740	0.740	0.393	0
2022-07-18	0.740	0.740	0.740	0.740	0.393	0
2022-07-15	0.740	0.740	0.740	0.740	0.393	0
2022-07-14	0.740	0.740	0.740	0.740	0.393	0
2022-07-13	0.740	0.740	0.740	0.740	0.393	0
2022-07-12	0.740	0.740	0.740	0.740	0.393	0
2022-07-11	0.740	0.740	0.740	0.740	0.393	1,050
2022-07-08	0.720	0.720	0.720	0.720	0.382	0
2022-07-07	0.720	0.720	0.720	0.720	0.382	0
2022-07-06	0.720	0.720	0.720	0.720	0.382	2,754
2022-07-05	0.740	0.740	0.740	0.740	0.393	0
2022-07-04	0.720	0.740	0.720	0.740	0.393	4,600
2022-06-30	0.740	0.740	0.740	0.740	0.393	0
2022-06-29	0.720	0.740	0.720	0.740	0.393	9,200

← NewerPage 18 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.