Mackenzie Mstr Un (MKZ-UN.TO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.750	0.750	0.750	0.750	0.398	0
2022-06-27	0.750	0.750	0.750	0.750	0.398	3,100
2022-06-24	0.740	0.750	0.740	0.750	0.398	19,500
2022-06-23	0.710	0.740	0.700	0.740	0.393	8,900
2022-06-22	0.720	0.720	0.720	0.720	0.382	0
2022-06-21	0.730	0.730	0.720	0.720	0.382	7,000
2022-06-20	0.720	0.720	0.720	0.720	0.382	0
2022-06-17	0.740	0.740	0.720	0.720	0.382	17,500
2022-06-16	0.730	0.730	0.730	0.730	0.388	0
2022-06-15	0.750	0.750	0.730	0.730	0.388	9,001
2022-06-14	0.740	0.740	0.740	0.740	0.393	0
2022-06-13	0.740	0.740	0.740	0.740	0.393	2,546
2022-06-10	0.740	0.750	0.740	0.750	0.398	5,075
2022-06-09	0.740	0.740	0.740	0.740	0.393	1,500
2022-06-08	0.750	0.750	0.750	0.750	0.398	2,000
2022-06-07	0.750	0.750	0.750	0.750	0.398	0
2022-06-06	0.750	0.750	0.750	0.750	0.398	534
2022-06-03	0.760	0.760	0.760	0.760	0.404	2,200
2022-06-02	0.760	0.760	0.760	0.760	0.404	0
2022-06-01	0.760	0.760	0.760	0.760	0.404	1,000
2022-05-31	0.750	0.760	0.740	0.740	0.393	14,039
2022-05-30	0.720	0.720	0.720	0.720	0.382	0
2022-05-27	0.720	0.720	0.720	0.720	0.382	502
2022-05-26	0.750	0.750	0.750	0.750	0.398	500
2022-05-25	0.720	0.720	0.720	0.720	0.382	0
2022-05-24	0.720	0.720	0.720	0.720	0.382	0
2022-05-20	0.720	0.720	0.720	0.720	0.382	500
2022-05-19	0.720	0.720	0.720	0.720	0.382	0
2022-05-18	0.720	0.720	0.720	0.720	0.382	0
2022-05-17	0.720	0.720	0.720	0.720	0.382	2,504
2022-05-16	0.720	0.720	0.720	0.720	0.382	723
2022-05-13	0.720	0.720	0.720	0.720	0.382	0
2022-05-12	0.720	0.720	0.720	0.720	0.382	3,500
2022-05-11	0.720	0.720	0.720	0.720	0.382	810
2022-05-10	0.730	0.730	0.730	0.730	0.388	1,490
2022-05-09	0.750	0.750	0.750	0.750	0.398	0
2022-05-06	0.750	0.750	0.750	0.750	0.398	0
2022-05-05	0.750	0.750	0.750	0.750	0.398	0
2022-05-04	0.750	0.750	0.750	0.750	0.398	1,000
2022-05-03	0.750	0.750	0.750	0.750	0.398	0
2022-05-02	0.750	0.750	0.750	0.750	0.398	0
2022-04-29	0.750	0.750	0.750	0.750	0.398	0
2022-04-28	0.750	0.750	0.750	0.750	0.398	2,500
2022-04-27	0.770	0.770	0.770	0.770	0.409	0
2022-04-26	0.770	0.770	0.770	0.770	0.409	0
2022-04-25	0.770	0.770	0.770	0.770	0.409	0
2022-04-22	0.770	0.770	0.770	0.770	0.409	0
2022-04-21	0.770	0.770	0.770	0.770	0.409	964
2022-04-20	0.720	0.770	0.720	0.770	0.409	19,426
2022-04-19	0.760	0.760	0.760	0.760	0.404	0
2022-04-18	0.760	0.760	0.760	0.760	0.404	1,016
2022-04-14	0.750	0.770	0.750	0.770	0.409	15,002
2022-04-13	0.760	0.770	0.730	0.730	0.388	35,000
2022-04-12	0.750	0.750	0.750	0.750	0.398	2,500
2022-04-11	0.750	0.750	0.750	0.750	0.398	0
2022-04-08	0.750	0.750	0.750	0.750	0.398	24,011
2022-04-07	0.750	0.750	0.750	0.750	0.398	0
2022-04-06	0.750	0.750	0.750	0.750	0.398	15,998
2022-04-05	0.750	0.750	0.750	0.750	0.398	0
2022-04-04	0.750	0.750	0.750	0.750	0.398	0

← NewerPage 19 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.