Mackenzie Mstr Un (MKZ-UN.TO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.395	0.395	0.395	0.395	0.348	0
2025-02-11	0.395	0.395	0.395	0.395	0.348	500
2025-02-10	0.390	0.390	0.390	0.390	0.343	0
2025-02-07	0.390	0.390	0.390	0.390	0.343	0
2025-02-06	0.390	0.390	0.390	0.390	0.343	0
2025-02-05	0.390	0.390	0.390	0.390	0.343	3,500
2025-02-04	0.395	0.395	0.395	0.395	0.348	2,000
2025-02-03	0.395	0.395	0.360	0.390	0.343	38,400
2025-01-31	0.395	0.395	0.395	0.395	0.348	6,000
2025-01-30	0.400	0.400	0.400	0.400	0.352	2,000
2025-01-29	0.395	0.430	0.395	0.400	0.352	25,500
2025-01-28	0.380	0.380	0.380	0.380	0.334	1,500
2025-01-27	0.375	0.400	0.370	0.395	0.348	17,500
2025-01-24	0.400	0.400	0.400	0.400	0.352	5,001
2025-01-23	0.410	0.415	0.410	0.415	0.365	1,000
2025-01-22	0.415	0.430	0.370	0.385	0.339	74,000
2025-01-21	0.375	0.375	0.375	0.375	0.330	500
2025-01-20	0.375	0.420	0.360	0.420	0.370	22,654
2025-01-17	0.420	0.420	0.380	0.380	0.334	2,018
2025-01-16	0.380	0.395	0.360	0.395	0.348	20,500
2025-01-15	0.395	0.400	0.395	0.400	0.352	26,000
2025-01-14	0.390	0.390	0.390	0.390	0.343	6,000
2025-01-13	0.370	0.370	0.370	0.370	0.326	0
2025-01-10	0.410	0.410	0.335	0.370	0.326	22,294
2025-01-09	0.400	0.400	0.400	0.400	0.352	2,200
2025-01-08	0.425	0.425	0.425	0.425	0.374	0
2025-01-07	0.420	0.435	0.420	0.425	0.374	21,500
2025-01-06	0.435	0.435	0.395	0.405	0.356	11,500
2025-01-03	0.420	0.420	0.420	0.420	0.370	6,100
2025-01-02	0.400	0.400	0.380	0.400	0.352	3,905
2024-12-31	0.450	0.450	0.420	0.425	0.374	19,000
2024-12-30	0.510	0.510	0.480	0.500	0.370	16,464
2024-12-27	0.510	0.510	0.490	0.490	0.363	11,301
2024-12-24	0.510	0.510	0.500	0.500	0.370	2,500
2024-12-23	0.510	0.510	0.495	0.495	0.367	1,700
2024-12-20	0.465	0.495	0.465	0.495	0.367	7,411
2024-12-19	0.520	0.550	0.520	0.520	0.385	28,500
2024-12-18	0.520	0.520	0.400	0.415	0.307	84,800
2024-12-17	0.520	0.520	0.520	0.520	0.385	41,581
2024-12-16	0.520	0.530	0.520	0.520	0.385	10,321
2024-12-13	0.520	0.520	0.510	0.520	0.385	2,000
2024-12-12	0.485	0.520	0.485	0.520	0.385	1,000
2024-12-11	0.510	0.510	0.500	0.500	0.370	5,500
2024-12-10	0.510	0.510	0.510	0.510	0.378	1,500
2024-12-09	0.490	0.500	0.490	0.500	0.370	1,000
2024-12-06	0.490	0.520	0.490	0.520	0.385	1,000
2024-12-05	0.520	0.520	0.440	0.520	0.385	77,500
2024-12-04	0.550	0.550	0.540	0.540	0.400	1,000
2024-12-03	0.550	0.560	0.540	0.550	0.407	6,500
2024-12-02	0.530	0.530	0.520	0.530	0.393	2,720
2024-11-29	0.510	0.510	0.510	0.510	0.378	5,500
2024-11-28	0.460	0.550	0.460	0.475	0.352	46,250
2024-11-27	0.500	0.530	0.500	0.530	0.393	39,033
2024-11-26	0.500	0.510	0.465	0.465	0.344	21,500
2024-11-25	0.510	0.510	0.450	0.470	0.348	7,000
2024-11-22	0.510	0.510	0.510	0.510	0.378	45,500
2024-11-21	0.475	0.520	0.475	0.510	0.378	19,500
2024-11-20	0.460	0.460	0.430	0.430	0.319	9,000
2024-11-19	0.430	0.470	0.430	0.470	0.348	12,600
2024-11-18	0.520	0.520	0.510	0.510	0.378	6,450

← NewerPage 8 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.