Mackenzie Mstr Un (MKZ-UN.TO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.450	0.450	0.450	0.450	0.396	0
2025-08-05	0.440	0.450	0.440	0.450	0.396	16,000
2025-08-01	0.415	0.450	0.405	0.450	0.396	11,500
2025-07-31	0.415	0.415	0.415	0.415	0.365	0
2025-07-30	0.415	0.415	0.415	0.415	0.365	500
2025-07-29	0.430	0.430	0.420	0.420	0.370	12,693
2025-07-28	0.440	0.440	0.440	0.440	0.387	2,000
2025-07-25	0.440	0.440	0.440	0.440	0.387	0
2025-07-24	0.440	0.440	0.440	0.440	0.387	500
2025-07-23	0.425	0.425	0.425	0.425	0.374	500
2025-07-22	0.435	0.435	0.435	0.435	0.383	0
2025-07-21	0.440	0.440	0.435	0.435	0.383	25,539
2025-07-18	0.435	0.435	0.420	0.435	0.383	2,500
2025-07-17	0.420	0.420	0.420	0.420	0.370	3,500
2025-07-16	0.425	0.425	0.425	0.425	0.374	2,600
2025-07-15	0.420	0.420	0.420	0.420	0.370	0
2025-07-14	0.420	0.420	0.420	0.420	0.370	13,500
2025-07-11	0.430	0.430	0.430	0.430	0.378	2,000
2025-07-10	0.420	0.425	0.420	0.425	0.374	19,562
2025-07-09	0.425	0.425	0.425	0.425	0.374	0
2025-07-08	0.420	0.425	0.420	0.425	0.374	2,000
2025-07-07	0.425	0.425	0.420	0.420	0.370	7,559
2025-07-04	0.415	0.415	0.415	0.415	0.365	500
2025-07-03	0.415	0.415	0.415	0.415	0.365	0
2025-07-02	0.415	0.415	0.415	0.415	0.365	0
2025-06-30	0.415	0.415	0.415	0.415	0.365	0
2025-06-27	0.410	0.415	0.410	0.415	0.365	5,500
2025-06-26	0.410	0.415	0.410	0.415	0.365	6,000
2025-06-25	0.415	0.415	0.415	0.415	0.365	0
2025-06-24	0.415	0.415	0.415	0.415	0.365	1,000
2025-06-23	0.415	0.415	0.415	0.415	0.365	2,302
2025-06-20	0.415	0.415	0.415	0.415	0.365	0
2025-06-19	0.415	0.415	0.415	0.415	0.365	0
2025-06-18	0.400	0.415	0.400	0.415	0.365	1,000
2025-06-17	0.415	0.415	0.415	0.415	0.365	0
2025-06-16	0.415	0.415	0.415	0.415	0.365	1,500
2025-06-13	0.415	0.415	0.415	0.415	0.365	500
2025-06-12	0.415	0.415	0.415	0.415	0.365	1,000
2025-06-11	0.420	0.420	0.400	0.415	0.365	2,000
2025-06-10	0.395	0.395	0.395	0.395	0.348	0
2025-06-09	0.410	0.410	0.395	0.395	0.348	25,933
2025-06-06	0.425	0.425	0.425	0.425	0.374	2,500
2025-06-05	0.425	0.425	0.410	0.410	0.361	1,690
2025-06-04	0.425	0.425	0.425	0.425	0.374	0
2025-06-03	0.420	0.425	0.420	0.425	0.374	20,900
2025-06-02	0.420	0.420	0.420	0.420	0.370	0
2025-05-30	0.420	0.420	0.420	0.420	0.370	500
2025-05-29	0.390	0.390	0.390	0.390	0.343	1,000
2025-05-28	0.415	0.415	0.390	0.390	0.343	20,821
2025-05-27	0.415	0.415	0.415	0.415	0.365	23,502
2025-05-26	0.415	0.415	0.415	0.415	0.365	1,000
2025-05-23	0.395	0.395	0.395	0.395	0.348	0
2025-05-22	0.410	0.430	0.395	0.395	0.348	20,000
2025-05-21	0.410	0.410	0.410	0.410	0.361	0
2025-05-20	0.410	0.410	0.400	0.410	0.361	16,006
2025-05-16	0.415	0.415	0.395	0.415	0.365	4,000
2025-05-15	0.425	0.425	0.425	0.425	0.374	5,000
2025-05-14	0.400	0.400	0.400	0.400	0.352	500
2025-05-13	0.420	0.450	0.420	0.450	0.396	14,000
2025-05-12	0.380	0.380	0.380	0.380	0.334	0

← NewerPage 6 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.