Mackenzie Mstr Un (MKZ-UN.TO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.380	0.380	0.380	0.380	0.334	0
2025-05-08	0.390	0.390	0.380	0.380	0.334	5,000
2025-05-07	0.380	0.380	0.380	0.380	0.334	2,301
2025-05-06	0.420	0.420	0.420	0.420	0.370	500
2025-05-05	0.400	0.400	0.400	0.400	0.352	0
2025-05-02	0.400	0.400	0.400	0.400	0.352	0
2025-05-01	0.420	0.420	0.400	0.400	0.352	2,158
2025-04-30	0.430	0.430	0.430	0.430	0.378	0
2025-04-29	0.430	0.430	0.430	0.430	0.378	500
2025-04-28	0.400	0.400	0.400	0.400	0.352	1,500
2025-04-25	0.405	0.405	0.400	0.400	0.352	4,066
2025-04-24	0.410	0.450	0.410	0.450	0.396	10,000
2025-04-23	0.400	0.400	0.400	0.400	0.352	0
2025-04-22	0.400	0.400	0.400	0.400	0.352	1,500
2025-04-21	0.400	0.400	0.400	0.400	0.352	0
2025-04-17	0.400	0.400	0.400	0.400	0.352	0
2025-04-16	0.400	0.400	0.400	0.400	0.352	0
2025-04-15	0.410	0.410	0.400	0.400	0.352	3,500
2025-04-14	0.400	0.400	0.400	0.400	0.352	3,100
2025-04-11	0.410	0.410	0.410	0.410	0.361	0
2025-04-10	0.410	0.410	0.410	0.410	0.361	1,060
2025-04-09	0.380	0.385	0.380	0.385	0.339	23,000
2025-04-08	0.380	0.380	0.380	0.380	0.334	1,500
2025-04-07	0.385	0.385	0.380	0.385	0.339	21,010
2025-04-04	0.385	0.385	0.385	0.385	0.339	3,000
2025-04-03	0.415	0.415	0.385	0.395	0.348	5,000
2025-04-02	0.415	0.415	0.415	0.415	0.365	7,000
2025-04-01	0.415	0.415	0.415	0.415	0.365	0
2025-03-31	0.415	0.415	0.415	0.415	0.365	0
2025-03-28	0.415	0.415	0.415	0.415	0.365	1,000
2025-03-27	0.400	0.405	0.385	0.405	0.356	17,500
2025-03-26	0.415	0.415	0.415	0.415	0.365	1,000
2025-03-25	0.400	0.400	0.400	0.400	0.352	0
2025-03-24	0.400	0.400	0.400	0.400	0.352	0
2025-03-21	0.410	0.415	0.400	0.400	0.352	12,352
2025-03-20	0.400	0.415	0.400	0.415	0.365	1,526
2025-03-19	0.410	0.410	0.410	0.410	0.361	0
2025-03-18	0.410	0.410	0.410	0.410	0.361	1,501
2025-03-17	0.385	0.415	0.385	0.415	0.365	2,047
2025-03-14	0.440	0.440	0.440	0.440	0.387	0
2025-03-13	0.440	0.440	0.440	0.440	0.387	0
2025-03-12	0.375	0.440	0.375	0.440	0.387	19,810
2025-03-11	0.400	0.400	0.400	0.400	0.352	3,000
2025-03-10	0.400	0.400	0.400	0.400	0.352	0
2025-03-07	0.420	0.420	0.400	0.400	0.352	18,500
2025-03-06	0.415	0.415	0.415	0.415	0.365	0
2025-03-05	0.415	0.415	0.415	0.415	0.365	0
2025-03-04	0.375	0.415	0.355	0.415	0.365	8,706
2025-03-03	0.400	0.400	0.400	0.400	0.352	0
2025-02-28	0.400	0.400	0.400	0.400	0.352	500
2025-02-27	0.425	0.425	0.425	0.425	0.374	6,502
2025-02-26	0.410	0.410	0.370	0.370	0.326	2,500
2025-02-25	0.420	0.420	0.420	0.420	0.370	2,500
2025-02-24	0.360	0.450	0.360	0.400	0.352	23,550
2025-02-21	0.390	0.390	0.330	0.330	0.290	26,000
2025-02-20	0.370	0.395	0.370	0.395	0.348	2,501
2025-02-19	0.390	0.395	0.390	0.395	0.348	2,500
2025-02-18	0.330	0.370	0.330	0.370	0.326	5,639
2025-02-14	0.375	0.380	0.370	0.380	0.334	4,000
2025-02-13	0.395	0.395	0.395	0.395	0.348	0

← NewerPage 7 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.