Mackenzie Mstr Un (MKZ-UN.TO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.490	0.490	0.490	0.490	0.363	2,000
2024-11-14	0.445	0.445	0.445	0.445	0.330	0
2024-11-13	0.445	0.445	0.445	0.445	0.330	1,408
2024-11-12	0.470	0.500	0.440	0.440	0.326	17,849
2024-11-11	0.460	0.460	0.450	0.450	0.333	1,025
2024-11-08	0.440	0.480	0.440	0.480	0.356	15,000
2024-11-07	0.420	0.420	0.420	0.420	0.311	0
2024-11-06	0.420	0.420	0.420	0.420	0.311	5,000
2024-11-05	0.415	0.415	0.415	0.415	0.307	0
2024-11-04	0.475	0.490	0.415	0.415	0.307	12,600
2024-11-01	0.440	0.440	0.440	0.440	0.326	500
2024-10-31	0.450	0.450	0.450	0.450	0.333	500
2024-10-30	0.470	0.470	0.470	0.470	0.348	0
2024-10-29	0.450	0.470	0.450	0.470	0.348	4,100
2024-10-28	0.440	0.450	0.410	0.450	0.333	25,558
2024-10-25	0.435	0.450	0.435	0.450	0.333	16,500
2024-10-24	0.410	0.410	0.410	0.410	0.304	3,000
2024-10-23	0.415	0.415	0.415	0.415	0.307	2,000
2024-10-22	0.440	0.440	0.440	0.440	0.326	0
2024-10-21	0.430	0.440	0.430	0.440	0.326	29,500
2024-10-18	0.420	0.430	0.420	0.430	0.319	12,786
2024-10-17	0.420	0.435	0.420	0.435	0.322	2,500
2024-10-16	0.440	0.440	0.440	0.440	0.326	2,250
2024-10-15	0.435	0.440	0.435	0.440	0.326	6,500
2024-10-11	0.430	0.430	0.430	0.430	0.319	0
2024-10-10	0.430	0.430	0.430	0.430	0.319	666
2024-10-09	0.410	0.410	0.410	0.410	0.304	1,000
2024-10-08	0.430	0.435	0.430	0.435	0.322	7,048
2024-10-07	0.440	0.440	0.440	0.440	0.326	1,000
2024-10-04	0.400	0.400	0.400	0.400	0.296	0
2024-10-03	0.400	0.400	0.400	0.400	0.296	7,475
2024-10-02	0.395	0.395	0.395	0.395	0.293	4,000
2024-10-01	0.410	0.410	0.410	0.410	0.304	0
2024-09-30	0.395	0.410	0.370	0.410	0.304	26,500
2024-09-27	0.395	0.395	0.395	0.395	0.293	1,625
2024-09-26	0.440	0.440	0.440	0.440	0.326	0
2024-09-25	0.440	0.440	0.440	0.440	0.326	500
2024-09-24	0.440	0.440	0.440	0.440	0.326	0
2024-09-23	0.440	0.440	0.440	0.440	0.326	0
2024-09-20	0.425	0.440	0.420	0.440	0.326	23,100
2024-09-19	0.390	0.390	0.390	0.390	0.289	622
2024-09-18	0.370	0.370	0.370	0.370	0.274	0
2024-09-17	0.410	0.410	0.370	0.370	0.274	5,512
2024-09-16	0.430	0.435	0.430	0.435	0.322	4,000
2024-09-13	0.430	0.430	0.430	0.430	0.319	0
2024-09-12	0.440	0.440	0.410	0.430	0.319	50,000
2024-09-11	0.430	0.440	0.430	0.440	0.326	1,000
2024-09-10	0.440	0.440	0.435	0.435	0.322	4,500
2024-09-09	0.510	0.510	0.360	0.435	0.322	34,500
2024-09-06	0.370	0.375	0.370	0.370	0.274	35,000
2024-09-05	0.360	0.360	0.360	0.360	0.267	5,000
2024-09-04	0.350	0.350	0.350	0.350	0.259	0
2024-09-03	0.350	0.350	0.350	0.350	0.259	0
2024-08-30	0.350	0.350	0.350	0.350	0.259	1,000
2024-08-29	0.370	0.370	0.370	0.370	0.274	500
2024-08-28	0.350	0.350	0.350	0.350	0.259	0
2024-08-27	0.360	0.370	0.350	0.350	0.259	8,000
2024-08-26	0.355	0.355	0.355	0.355	0.263	0
2024-08-23	0.355	0.355	0.355	0.355	0.263	3,000
2024-08-22	0.355	0.355	0.355	0.355	0.263	0

← NewerPage 9 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.