Mackenzie Master Limited Partnership (MKZ-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.3150

0.0000

(0.00%)

At close: 12:35PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Apr 29, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	2,500
Apr 26, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	11,500
Apr 25, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	4,500
Apr 24, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	500
Apr 23, 2024	0.3200	0.3400	0.3200	0.3400	0.3400	3,500
Apr 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	6,800
Apr 19, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
Apr 18, 2024	0.3600	0.3600	0.3300	0.3300	0.3300	23,500
Apr 17, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	500
Apr 16, 2024	0.3500	0.3700	0.3300	0.3300	0.3300	14,000
Apr 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,100
Apr 12, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	6,500
Apr 11, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	40,600
Apr 10, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	5,500
Apr 09, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	18,000
Apr 08, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	7,400
Apr 05, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Apr 04, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
Apr 03, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
Apr 02, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 01, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	15,000
Mar 28, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 27, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 26, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	500
Mar 25, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	12,000
Mar 22, 2024	0.3100	0.3400	0.3100	0.3400	0.3400	12,400
Mar 21, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Mar 20, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	700
Mar 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,800
Mar 15, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	9,000
Mar 14, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 13, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	400
Mar 12, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	3,000
Mar 11, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	10,000
Mar 08, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 07, 2024	0.3200	0.3400	0.3100	0.3100	0.3100	43,500
Mar 06, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	1,400
Mar 05, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	4,500
Mar 04, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 01, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 29, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	5,000
Feb 28, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	500
Feb 27, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 23, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Feb 21, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	3,000
Feb 20, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,600
Feb 16, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	5,000
Feb 15, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 14, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	5,000
Feb 13, 2024	0.3100	0.3300	0.3100	0.3200	0.3200	6,700
Feb 12, 2024	0.3400	0.3400	0.3100	0.3100	0.3100	3,600
Feb 09, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,200
Feb 08, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,000
Feb 07, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	4,100
Feb 06, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	9,000
Feb 05, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	14,600
Feb 02, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 01, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	39,500
Jan 31, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	5,500
Jan 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 29, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
Jan 26, 2024	0.3300	0.3500	0.3100	0.3500	0.3500	29,200
Jan 25, 2024	0.3600	0.3800	0.3200	0.3500	0.3500	19,500
Jan 24, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,100
Jan 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,500
Jan 19, 2024	0.3500	0.4800	0.3500	0.3700	0.3700	132,000
Jan 18, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	4,500
Jan 17, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	4,100
Jan 16, 2024	0.3500	0.3700	0.3500	0.3700	0.3700	19,400
Jan 15, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	6,900
Jan 12, 2024	0.3700	0.3700	0.3500	0.3600	0.3600	19,500
Jan 11, 2024	0.3700	0.3700	0.3600	0.3700	0.3700	5,500
Jan 10, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Jan 09, 2024	0.3600	0.3700	0.3500	0.3500	0.3500	17,500
Jan 08, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	10,600
Jan 05, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	500
Jan 04, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 03, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 02, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,500
Dec 29, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	7,900
Dec 28, 2023	0.3800	0.3900	0.3500	0.3600	0.3600	30,700
Dec 28, 2023	0.081 Dividend
Dec 27, 2023	0.4600	0.4600	0.4000	0.4400	0.3590	39,700
Dec 22, 2023	0.4600	0.4900	0.4400	0.4500	0.3672	13,500
Dec 21, 2023	0.4700	0.4900	0.4600	0.4600	0.3753	3,500
Dec 20, 2023	0.4700	0.4700	0.4500	0.4600	0.3753	6,200
Dec 19, 2023	0.4300	0.4900	0.4300	0.4900	0.3998	45,100
Dec 18, 2023	0.3900	0.4700	0.3900	0.4700	0.3835	68,600
Dec 15, 2023	0.3700	0.3700	0.3700	0.3700	0.3019	-
Dec 14, 2023	0.3700	0.3700	0.3700	0.3700	0.3019	14,000
Dec 13, 2023	0.3700	0.3700	0.3700	0.3700	0.3019	1,000
Dec 12, 2023	0.3500	0.4100	0.3500	0.3500	0.2856	6,500
Dec 11, 2023	0.3800	0.3800	0.3500	0.3500	0.2856	5,800
Dec 08, 2023	0.3600	0.3600	0.3500	0.3500	0.2856	1,500
Dec 07, 2023	0.3800	0.3800	0.3800	0.3800	0.3100	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7260-0.0001(-0.02%)

CRUDE OIL80.51-1.42(-1.73%)

Bitcoin CAD78,906.83-6,171.03(-7.25%)

Mackenzie Master Limited Partnership (MKZ-UN.TO)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7260
-0.0001(-0.02%)

CRUDE OIL
80.51
-1.42(-1.73%)

Bitcoin CAD
78,906.83
-6,171.03(-7.25%)