Mackenzie Mstr Un (MKZ-UN.TO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.550	0.600	0.540	0.600	0.528	14,507
2025-10-30	0.500	0.600	0.500	0.600	0.528	1,500
2025-10-29	0.620	0.620	0.560	0.560	0.493	6,689
2025-10-28	0.590	0.620	0.590	0.620	0.545	6,500
2025-10-27	0.580	0.580	0.580	0.580	0.510	3,000
2025-10-24	0.570	0.580	0.570	0.580	0.510	3,500
2025-10-23	0.570	0.570	0.570	0.570	0.501	500
2025-10-22	0.580	0.580	0.580	0.580	0.510	0
2025-10-21	0.510	0.580	0.510	0.580	0.510	5,550
2025-10-20	0.540	0.540	0.540	0.540	0.475	2,118
2025-10-17	0.540	0.540	0.540	0.540	0.475	1,000
2025-10-16	0.550	0.550	0.550	0.550	0.484	2,000
2025-10-15	0.560	0.560	0.520	0.520	0.457	4,531
2025-10-14	0.550	0.550	0.550	0.550	0.484	0
2025-10-10	0.550	0.550	0.550	0.550	0.484	500
2025-10-09	0.520	0.520	0.510	0.510	0.449	1,244
2025-10-08	0.560	0.560	0.550	0.560	0.493	11,600
2025-10-07	0.530	0.560	0.530	0.560	0.493	5,000
2025-10-06	0.520	0.540	0.520	0.540	0.475	3,080
2025-10-03	0.540	0.540	0.540	0.540	0.475	500
2025-10-02	0.500	0.500	0.500	0.500	0.440	0
2025-10-01	0.530	0.610	0.500	0.500	0.440	23,153
2025-09-30	0.510	0.510	0.510	0.510	0.449	0
2025-09-29	0.510	0.510	0.510	0.510	0.449	0
2025-09-26	0.510	0.510	0.510	0.510	0.449	0
2025-09-25	0.510	0.510	0.510	0.510	0.449	2,500
2025-09-24	0.485	0.520	0.485	0.520	0.457	3,223
2025-09-23	0.520	0.520	0.520	0.520	0.457	1,500
2025-09-22	0.520	0.520	0.520	0.520	0.457	2,400
2025-09-19	0.500	0.500	0.500	0.500	0.440	3,606
2025-09-18	0.500	0.500	0.500	0.500	0.440	501
2025-09-17	0.520	0.520	0.510	0.510	0.449	3,700
2025-09-16	0.470	0.470	0.470	0.470	0.413	0
2025-09-15	0.470	0.470	0.470	0.470	0.413	0
2025-09-12	0.470	0.470	0.470	0.470	0.413	1,500
2025-09-11	0.470	0.470	0.470	0.470	0.413	1,000
2025-09-10	0.480	0.500	0.465	0.485	0.427	26,620
2025-09-09	0.480	0.480	0.480	0.480	0.422	3,760
2025-09-08	0.460	0.460	0.460	0.460	0.405	750
2025-09-05	0.450	0.475	0.450	0.470	0.413	14,300
2025-09-04	0.445	0.445	0.445	0.445	0.391	2,000
2025-09-03	0.450	0.450	0.445	0.445	0.391	2,500
2025-09-02	0.445	0.450	0.445	0.450	0.396	19,005
2025-08-29	0.440	0.450	0.440	0.450	0.396	5,500
2025-08-28	0.460	0.475	0.440	0.440	0.387	21,000
2025-08-27	0.445	0.450	0.440	0.450	0.396	9,619
2025-08-26	0.450	0.450	0.450	0.450	0.396	41,500
2025-08-25	0.450	0.450	0.440	0.440	0.387	30,445
2025-08-22	0.450	0.450	0.450	0.450	0.396	0
2025-08-21	0.450	0.450	0.450	0.450	0.396	0
2025-08-20	0.450	0.450	0.450	0.450	0.396	5,300
2025-08-19	0.450	0.450	0.450	0.450	0.396	0
2025-08-18	0.450	0.450	0.450	0.450	0.396	3,223
2025-08-15	0.450	0.450	0.450	0.450	0.396	1,950
2025-08-14	0.450	0.450	0.450	0.450	0.396	5,000
2025-08-13	0.445	0.445	0.445	0.445	0.391	0
2025-08-12	0.445	0.445	0.445	0.445	0.391	0
2025-08-11	0.425	0.445	0.425	0.445	0.391	12,500
2025-08-08	0.440	0.440	0.440	0.440	0.387	2,000
2025-08-07	0.445	0.450	0.445	0.450	0.396	5,100

← NewerPage 5 of 21 · 1,257 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.