Mackenzie Master Limited Partnership - MKZ-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.46	0.46	0.46	0.46	0.46	3,000
February 19, 2026	0.46	0.46	0.46	0.46	0.46	1,667
February 18, 2026	0.48	0.45	0.45	0.48	0.45	1,595
February 17, 2026	0.48	0.48	0.48	0.48	0.48	10,447
February 13, 2026	0.44	0.44	0.44	0.44	0.44	500
February 12, 2026	0.45	0.43	0.43	0.45	0.43	14,931
February 11, 2026	0.45	0.45	0.45	0.45	0.45	0
February 10, 2026	0.46	0.45	0.45	0.46	0.45	1,009
February 09, 2026	0.47	0.47	0.47	0.47	0.47	630
February 06, 2026	0.46	0.47	0.47	0.47	0.46	7,008
February 05, 2026	0.46	0.45	0.45	0.46	0.45	14,718
February 04, 2026	0.45	0.47	0.47	0.47	0.45	12,010
February 03, 2026	0.45	0.45	0.45	0.45	0.45	3,000
February 02, 2026	0.45	0.47	0.47	0.48	0.45	9,100
January 30, 2026	0.48	0.48	0.48	0.48	0.48	1,000
January 29, 2026	0.43	0.43	0.43	0.43	0.43	1,105
January 28, 2026	0.49	0.45	0.45	0.49	0.41	37,305
January 27, 2026	0.5	0.5	0.5	0.5	0.5	0
January 26, 2026	0.43	0.5	0.5	0.5	0.43	5,733
January 23, 2026	0.52	0.52	0.52	0.52	0.52	2,637
January 22, 2026	0.43	0.48	0.48	0.52	0.43	8,307
January 21, 2026	0.47	0.48	0.48	0.52	0.4	72,748
January 20, 2026	0.5	0.48	0.48	0.5	0.48	1,394
January 19, 2026	0.46	0.47	0.47	0.48	0.46	30,709
January 16, 2026	0.51	0.48	0.48	0.55	0.48	28,999
January 15, 2026	0.51	0.46	0.46	0.51	0.46	43,163
January 14, 2026	0.47	0.47	0.47	0.47	0.47	0
January 13, 2026	0.47	0.47	0.47	0.47	0.47	1,727
January 12, 2026	0.46	0.46	0.46	0.46	0.46	1,010
January 09, 2026	0.49	0.46	0.46	0.49	0.46	6,673
January 08, 2026	0.5	0.5	0.5	0.5	0.5	0
January 07, 2026	0.5	0.5	0.5	0.5	0.47	7,016
January 06, 2026	0.5	0.48	0.48	0.5	0.48	4,601
January 05, 2026	0.5	0.46	0.46	0.52	0.46	32,010
January 02, 2026	0.52	0.51	0.51	0.52	0.45	21,549
December 31, 2025	0.52	0.55	0.55	0.58	0.52	12,916
December 30, 2025	0.6	0.59	0.59	0.6	0.59	12,315
December 29, 2025	0.6	0.57	0.57	0.61	0.57	14,700
December 23, 2025	0.59	0.6	0.6	0.62	0.59	27,224
December 22, 2025	0.58	0.58	0.58	0.58	0.58	7,000
December 19, 2025	0.59	0.59	0.59	0.6	0.58	8,668
December 18, 2025	0.61	0.62	0.62	0.62	0.61	6,671
December 17, 2025	0.61	0.61	0.61	0.61	0.61	500
December 16, 2025	0.6	0.6	0.6	0.6	0.6	3,008
December 15, 2025	0.6	0.59	0.59	0.62	0.59	15,831
December 12, 2025	0.6	0.6	0.6	0.6	0.6	1,013
December 11, 2025	0.58	0.58	0.58	0.58	0.58	4,228
December 10, 2025	0.56	0.57	0.57	0.58	0.54	7,500
December 09, 2025	0.56	0.56	0.56	0.56	0.56	666
December 08, 2025	0.56	0.56	0.56	0.56	0.56	666
December 05, 2025	0.57	0.57	0.57	0.57	0.57	0
December 04, 2025	0.55	0.57	0.57	0.57	0.55	1,033
December 03, 2025	0.55	0.57	0.57	0.57	0.55	3,057
December 02, 2025	0.62	0.62	0.62	0.62	0.62	0
December 01, 2025	0.62	0.62	0.62	0.62	0.62	0
November 28, 2025	0.62	0.62	0.62	0.62	0.62	0
November 27, 2025	0.56	0.62	0.62	0.62	0.55	4,035
November 26, 2025	0.57	0.57	0.57	0.57	0.57	0
November 25, 2025	0.57	0.57	0.57	0.57	0.57	0
November 24, 2025	0.57	0.57	0.57	0.57	0.57	0

Mackenzie Master Limited Partnership (MKZ-UN.TO) TSX