Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%

← MKZ-UN.TO stock page

Mackenzie Mstr Un (MKZ-UN.TO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.550	0.550	0.540	0.540	0.540	5,500
2026-10-22	0.540	0.540	0.540	0.540	0.540	500
2026-10-20	0.530	0.540	0.530	0.540	0.540	1,500
2026-10-16	0.550	0.550	0.550	0.550	0.550	623
2026-10-15	0.530	0.530	0.530	0.530	0.530	4,253
2026-10-14	0.540	0.540	0.540	0.540	0.540	4,000
2026-10-13	0.510	0.510	0.510	0.510	0.510	0
2026-10-09	0.510	0.510	0.510	0.510	0.510	0
2026-10-08	0.510	0.510	0.510	0.510	0.510	1,002
2026-10-07	0.530	0.530	0.530	0.530	0.530	0
2026-10-06	0.530	0.530	0.530	0.530	0.530	0
2026-10-05	0.530	0.530	0.530	0.530	0.530	0
2026-10-02	0.530	0.530	0.530	0.530	0.530	0
2026-10-01	0.530	0.530	0.530	0.530	0.530	31,000
2026-09-30	0.540	0.540	0.540	0.540	0.540	20,000
2026-09-29	0.530	0.540	0.530	0.540	0.540	13,000
2026-09-28	0.530	0.530	0.530	0.530	0.530	803
2026-09-25	0.520	0.540	0.520	0.540	0.540	13,000
2026-09-24	0.520	0.520	0.520	0.520	0.520	823

Page 1 of 1 · 19 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.