Mackenzie Mstr Un (MKZ-UN.TO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 0.590 | 0.590 | 0.590 | 0.590 | 0.519 | 500 |
| 2025-11-04 | 0.560 | 0.560 | 0.560 | 0.560 | 0.493 | 0 |
| 2025-11-03 | 0.510 | 0.600 | 0.510 | 0.560 | 0.493 | 10,809 |
| 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 |
← NewerPage 5 of 5 · 249 trading days
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.