Mackenzie Mstr Un (MKZ-UN.TO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	0.780	0.780	0.780	0.780	0.414	0
2022-01-05	0.790	0.790	0.780	0.780	0.414	1,671
2022-01-04	0.790	0.790	0.740	0.760	0.404	28,287
2021-12-31	0.770	0.820	0.750	0.820	0.436	5,234
2021-12-30	0.830	0.890	0.800	0.800	0.425	31,463
2021-12-29	0.880	0.880	0.830	0.850	0.401	28,585
2021-12-24	0.870	0.870	0.870	0.870	0.410	0
2021-12-23	0.860	0.870	0.860	0.870	0.410	4,500
2021-12-22	0.860	0.860	0.860	0.860	0.406	0
2021-12-21	0.880	0.890	0.860	0.860	0.406	15,100
2021-12-20	0.890	0.890	0.870	0.870	0.410	10,515
2021-12-17	0.890	0.890	0.890	0.890	0.420	2,262
2021-12-16	0.900	0.910	0.900	0.900	0.425	40,071
2021-12-15	0.870	0.870	0.870	0.870	0.410	4,615
2021-12-14	0.900	0.900	0.900	0.900	0.425	2,504
2021-12-13	0.900	0.900	0.900	0.900	0.425	9,150
2021-12-10	0.900	0.910	0.870	0.870	0.410	24,352
2021-12-09	0.870	0.870	0.870	0.870	0.410	0
2021-12-08	0.870	0.870	0.870	0.870	0.410	500
2021-12-07	0.870	0.870	0.870	0.870	0.410	1,220
2021-12-06	0.910	0.910	0.910	0.910	0.429	17,545
2021-12-03	0.890	0.910	0.880	0.880	0.415	44,000
2021-12-02	0.910	0.910	0.910	0.910	0.429	0
2021-12-01	0.880	0.910	0.880	0.910	0.429	6,000
2021-11-30	0.860	0.860	0.860	0.860	0.406	1,886
2021-11-29	0.870	0.880	0.870	0.880	0.415	18,606
2021-11-26	0.870	0.870	0.860	0.870	0.410	10,750
2021-11-25	0.880	0.880	0.880	0.880	0.415	1,000
2021-11-24	0.880	0.880	0.880	0.880	0.415	0
2021-11-23	0.880	0.880	0.870	0.880	0.415	4,010
2021-11-22	0.870	0.870	0.870	0.870	0.410	500
2021-11-19	0.880	0.880	0.880	0.880	0.415	0
2021-11-18	0.880	0.880	0.880	0.880	0.415	5,004
2021-11-17	0.870	0.870	0.870	0.870	0.410	1,500
2021-11-16	0.890	0.910	0.890	0.910	0.429	5,501
2021-11-15	0.880	0.880	0.880	0.880	0.415	0
2021-11-12	0.880	0.880	0.880	0.880	0.415	2,000
2021-11-11	0.910	0.910	0.900	0.900	0.425	26,500
2021-11-10	0.870	0.910	0.870	0.910	0.429	11,031
2021-11-09	0.870	0.870	0.870	0.870	0.410	0
2021-11-08	0.870	0.870	0.870	0.870	0.410	1,723
2021-11-05	0.870	0.870	0.870	0.870	0.410	1,500
2021-11-04	0.870	0.870	0.870	0.870	0.410	0
2021-11-03	0.870	0.870	0.870	0.870	0.410	0
2021-11-02	0.870	0.870	0.870	0.870	0.410	2,027
2021-11-01	0.910	0.910	0.910	0.910	0.429	10,000
2021-10-29	0.850	0.850	0.850	0.850	0.401	0
2021-10-28	0.850	0.850	0.850	0.850	0.401	0
2021-10-27	0.850	0.850	0.850	0.850	0.401	1,000
2021-10-26	0.870	0.870	0.870	0.870	0.410	10,006
2021-10-25	0.870	0.870	0.870	0.870	0.410	701
2021-10-22	0.870	0.870	0.870	0.870	0.410	0
2021-10-21	0.870	0.870	0.870	0.870	0.410	500
2021-10-20	0.830	0.830	0.830	0.830	0.392	0
2021-10-19	0.850	0.850	0.830	0.830	0.392	1,575
2021-10-18	0.860	0.860	0.860	0.860	0.406	1,470
2021-10-15	0.900	0.900	0.900	0.900	0.425	0
2021-10-14	0.870	0.900	0.870	0.900	0.425	2,086

← NewerPage 21 of 21 · 1,258 trading days

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.