Mackenzie Mstr Un (MKZ-UN.TO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.530	0.530	0.530	0.530	0.530	2,000
2026-07-20	0.495	0.520	0.480	0.520	0.520	24,502
2026-07-17	0.510	0.510	0.510	0.510	0.510	500
2026-07-16	0.490	0.490	0.490	0.490	0.490	5,188
2026-07-15	0.540	0.540	0.540	0.540	0.540	500
2026-07-14	0.520	0.520	0.520	0.520	0.520	0
2026-07-13	0.520	0.520	0.520	0.520	0.520	20,006
2026-07-10	0.500	0.510	0.500	0.510	0.510	1,702
2026-07-09	0.480	0.490	0.480	0.490	0.490	3,000
2026-07-08	0.480	0.480	0.480	0.480	0.480	0
2026-07-07	0.485	0.485	0.480	0.480	0.480	5,200
2026-07-06	0.500	0.500	0.500	0.500	0.500	1,000
2026-07-03	0.510	0.510	0.510	0.510	0.510	0
2026-07-02	0.500	0.510	0.500	0.510	0.510	1,509
2026-06-30	0.520	0.520	0.510	0.510	0.510	3,955
2026-06-29	0.485	0.485	0.485	0.485	0.485	0
2026-06-26	0.485	0.485	0.485	0.485	0.485	0
2026-06-25	0.485	0.485	0.485	0.485	0.485	0
2026-06-24	0.485	0.485	0.485	0.485	0.485	0
2026-06-23	0.485	0.485	0.485	0.485	0.485	0
2026-06-22	0.490	0.490	0.485	0.485	0.485	11,705
2026-06-19	0.510	0.510	0.490	0.500	0.500	4,005
2026-06-18	0.540	0.540	0.540	0.540	0.540	0
2026-06-17	0.540	0.540	0.540	0.540	0.540	0
2026-06-16	0.540	0.540	0.540	0.540	0.540	563
2026-06-15	0.500	0.500	0.500	0.500	0.500	684
2026-06-12	0.480	0.520	0.480	0.520	0.520	16,506
2026-06-11	0.540	0.540	0.540	0.540	0.540	0
2026-06-10	0.540	0.540	0.540	0.540	0.540	2,522
2026-06-09	0.475	0.540	0.475	0.540	0.540	4,500
2026-06-08	0.490	0.490	0.475	0.475	0.475	21,555
2026-06-05	0.500	0.500	0.470	0.485	0.485	47,328
2026-06-04	0.500	0.500	0.500	0.500	0.500	0
2026-06-03	0.500	0.500	0.500	0.500	0.500	1,452
2026-06-02	0.500	0.500	0.500	0.500	0.500	0
2026-06-01	0.510	0.510	0.500	0.500	0.500	2,100
2026-05-29	0.540	0.540	0.540	0.540	0.540	7,156
2026-05-28	0.510	0.510	0.510	0.510	0.510	697
2026-05-27	0.530	0.530	0.530	0.530	0.530	500
2026-05-26	0.510	0.510	0.510	0.510	0.510	0
2026-05-25	0.550	0.550	0.510	0.510	0.510	38,000
2026-05-22	0.530	0.530	0.530	0.530	0.530	0
2026-05-21	0.530	0.530	0.530	0.530	0.530	0
2026-05-20	0.530	0.530	0.530	0.530	0.530	1,000
2026-05-19	0.540	0.540	0.540	0.540	0.540	2,939
2026-05-15	0.520	0.520	0.520	0.520	0.520	3,097
2026-05-14	0.495	0.500	0.490	0.495	0.495	19,001
2026-05-13	0.520	0.520	0.520	0.520	0.520	1,599
2026-05-12	0.500	0.500	0.500	0.500	0.500	1,000
2026-05-11	0.510	0.510	0.510	0.510	0.510	1,205
2026-05-08	0.495	0.510	0.495	0.510	0.510	3,501
2026-05-07	0.520	0.520	0.495	0.495	0.495	18,400
2026-05-06	0.500	0.500	0.500	0.500	0.500	11,699
2026-05-05	0.490	0.490	0.490	0.490	0.490	0
2026-05-04	0.490	0.490	0.490	0.490	0.490	0
2026-05-01	0.490	0.490	0.490	0.490	0.490	0
2026-04-30	0.490	0.490	0.490	0.490	0.490	0
2026-04-29	0.490	0.490	0.490	0.490	0.490	0
2026-04-28	0.490	0.490	0.490	0.490	0.490	0
2026-04-27	0.490	0.490	0.490	0.490	0.490	1,201

← NewerPage 2 of 5 · 250 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.