Mackenzie Mstr Un (MKZ-UN.TO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.495	0.495	0.495	0.495	0.495	0
2026-04-23	0.500	0.500	0.495	0.495	0.495	4,182
2026-04-22	0.495	0.520	0.495	0.520	0.520	16,000
2026-04-21	0.500	0.500	0.500	0.500	0.500	0
2026-04-20	0.490	0.500	0.490	0.500	0.500	2,518
2026-04-17	0.490	0.490	0.490	0.490	0.490	0
2026-04-16	0.490	0.490	0.490	0.490	0.490	0
2026-04-15	0.490	0.490	0.490	0.490	0.490	4,455
2026-04-14	0.500	0.510	0.500	0.500	0.500	12,500
2026-04-13	0.485	0.485	0.485	0.485	0.485	0
2026-04-10	0.485	0.485	0.485	0.485	0.485	0
2026-04-09	0.490	0.490	0.485	0.485	0.485	1,598
2026-04-08	0.480	0.480	0.480	0.480	0.480	0
2026-04-07	0.480	0.480	0.480	0.480	0.480	0
2026-04-06	0.480	0.480	0.480	0.480	0.480	1,026
2026-04-02	0.480	0.480	0.480	0.480	0.480	6,000
2026-04-01	0.480	0.485	0.480	0.485	0.485	2,000
2026-03-31	0.490	0.490	0.490	0.490	0.490	0
2026-03-30	0.490	0.490	0.490	0.490	0.490	1,522
2026-03-27	0.490	0.490	0.490	0.490	0.490	1,000
2026-03-26	0.480	0.480	0.480	0.480	0.480	0
2026-03-25	0.500	0.500	0.480	0.480	0.480	5,500
2026-03-24	0.550	0.550	0.470	0.550	0.550	28,676
2026-03-23	0.510	0.510	0.510	0.510	0.510	0
2026-03-20	0.510	0.510	0.510	0.510	0.510	0
2026-03-19	0.510	0.510	0.510	0.510	0.510	0
2026-03-18	0.485	0.510	0.485	0.510	0.510	5,950
2026-03-17	0.495	0.495	0.495	0.495	0.495	1,000
2026-03-16	0.500	0.510	0.490	0.490	0.490	2,757
2026-03-13	0.485	0.530	0.480	0.495	0.495	39,100
2026-03-12	0.500	0.500	0.500	0.500	0.500	0
2026-03-11	0.500	0.500	0.500	0.500	0.500	2,108
2026-03-10	0.485	0.490	0.480	0.490	0.490	11,001
2026-03-09	0.485	0.485	0.485	0.485	0.485	1,316
2026-03-06	0.480	0.500	0.480	0.485	0.485	5,503
2026-03-05	0.490	0.550	0.480	0.485	0.485	51,504
2026-03-04	0.500	0.520	0.485	0.500	0.500	22,000
2026-03-03	0.470	0.480	0.470	0.480	0.480	22,565
2026-03-02	0.475	0.475	0.470	0.470	0.470	13,183
2026-02-27	0.470	0.470	0.470	0.470	0.470	2,185
2026-02-26	0.470	0.475	0.470	0.475	0.475	10,000
2026-02-25	0.465	0.465	0.465	0.465	0.465	1,500
2026-02-24	0.475	0.475	0.475	0.475	0.475	0
2026-02-23	0.475	0.475	0.475	0.475	0.475	3,012
2026-02-20	0.460	0.460	0.460	0.460	0.460	3,000
2026-02-19	0.455	0.460	0.455	0.460	0.460	1,667
2026-02-18	0.480	0.480	0.445	0.445	0.445	1,595
2026-02-17	0.475	0.475	0.475	0.475	0.475	10,447
2026-02-13	0.440	0.440	0.440	0.440	0.440	500
2026-02-12	0.450	0.450	0.430	0.430	0.430	14,931
2026-02-11	0.450	0.450	0.450	0.450	0.450	0
2026-02-10	0.460	0.460	0.450	0.450	0.450	1,009
2026-02-09	0.470	0.470	0.470	0.470	0.470	630
2026-02-06	0.455	0.470	0.455	0.470	0.470	7,008
2026-02-05	0.455	0.455	0.445	0.450	0.450	14,718
2026-02-04	0.445	0.465	0.445	0.465	0.465	12,010
2026-02-03	0.450	0.450	0.445	0.445	0.445	3,000
2026-02-02	0.445	0.475	0.445	0.470	0.470	9,100
2026-01-30	0.475	0.475	0.475	0.475	0.475	1,000
2026-01-29	0.425	0.425	0.425	0.425	0.425	1,105

← NewerPage 3 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.