Mackenzie Mstr Un (MKZ-UN.TO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	0.750	0.750	0.750	0.750	0.398	0
2022-03-31	0.740	0.750	0.740	0.750	0.398	12,520
2022-03-30	0.700	0.700	0.700	0.700	0.372	0
2022-03-29	0.700	0.700	0.700	0.700	0.372	0
2022-03-28	0.730	0.730	0.700	0.700	0.372	22,542
2022-03-25	0.750	0.750	0.750	0.750	0.398	0
2022-03-24	0.750	0.750	0.750	0.750	0.398	13,009
2022-03-23	0.720	0.720	0.720	0.720	0.382	0
2022-03-22	0.720	0.720	0.720	0.720	0.382	0
2022-03-21	0.720	0.720	0.720	0.720	0.382	0
2022-03-18	0.750	0.750	0.720	0.720	0.382	5,010
2022-03-17	0.730	0.730	0.730	0.730	0.388	0
2022-03-16	0.730	0.730	0.730	0.730	0.388	2,001
2022-03-15	0.710	0.710	0.710	0.710	0.377	0
2022-03-14	0.730	0.730	0.710	0.710	0.377	4,003
2022-03-11	0.730	0.730	0.730	0.730	0.388	2,050
2022-03-10	0.730	0.730	0.730	0.730	0.388	0
2022-03-09	0.730	0.730	0.730	0.730	0.388	502
2022-03-08	0.710	0.710	0.710	0.710	0.377	0
2022-03-07	0.710	0.710	0.710	0.710	0.377	10,149
2022-03-04	0.700	0.710	0.700	0.710	0.377	27,207
2022-03-03	0.710	0.710	0.710	0.710	0.377	0
2022-03-02	0.710	0.710	0.710	0.710	0.377	4,002
2022-03-01	0.710	0.720	0.710	0.720	0.382	3,000
2022-02-28	0.720	0.720	0.720	0.720	0.382	1,395
2022-02-25	0.720	0.750	0.720	0.740	0.393	3,858
2022-02-24	0.750	0.750	0.700	0.720	0.382	36,897
2022-02-23	0.750	0.750	0.750	0.750	0.398	0
2022-02-22	0.750	0.750	0.740	0.750	0.398	28,000
2022-02-18	0.760	0.760	0.760	0.760	0.404	0
2022-02-17	0.760	0.760	0.760	0.760	0.404	0
2022-02-16	0.770	0.770	0.760	0.760	0.404	1,504
2022-02-15	0.790	0.790	0.770	0.770	0.409	4,000
2022-02-14	0.790	0.790	0.790	0.790	0.420	500
2022-02-11	0.760	0.760	0.760	0.760	0.404	565
2022-02-10	0.760	0.760	0.760	0.760	0.404	500
2022-02-09	0.750	0.750	0.750	0.750	0.398	0
2022-02-08	0.750	0.750	0.750	0.750	0.398	0
2022-02-07	0.750	0.750	0.750	0.750	0.398	8,000
2022-02-04	0.750	0.750	0.750	0.750	0.398	2,500
2022-02-03	0.750	0.750	0.750	0.750	0.398	0
2022-02-02	0.790	0.790	0.750	0.750	0.398	4,007
2022-02-01	0.760	0.760	0.760	0.760	0.404	3,278
2022-01-31	0.760	0.760	0.760	0.760	0.404	3,270
2022-01-28	0.760	0.760	0.760	0.760	0.404	0
2022-01-27	0.760	0.760	0.760	0.760	0.404	0
2022-01-26	0.760	0.760	0.760	0.760	0.404	0
2022-01-25	0.760	0.760	0.760	0.760	0.404	3,000
2022-01-24	0.750	0.750	0.680	0.740	0.393	34,208
2022-01-21	0.810	0.810	0.810	0.810	0.430	757
2022-01-20	0.820	0.820	0.760	0.760	0.404	32,500
2022-01-19	0.760	0.760	0.760	0.760	0.404	0
2022-01-18	0.760	0.760	0.750	0.760	0.404	6,000
2022-01-17	0.780	0.780	0.780	0.780	0.414	5,300
2022-01-14	0.760	0.760	0.760	0.760	0.404	10,000
2022-01-13	0.760	0.760	0.760	0.760	0.404	5,000
2022-01-12	0.760	0.760	0.760	0.760	0.404	0
2022-01-11	0.770	0.770	0.760	0.760	0.404	1,350
2022-01-10	0.750	0.750	0.750	0.750	0.398	1,017
2022-01-07	0.800	0.800	0.800	0.800	0.425	2,546

← NewerPage 20 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.