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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.56	0.57	0.57	0.62	0.52	19,307
November 20, 2025	0.56	0.58	0.58	0.58	0.56	2,500
November 19, 2025	0.56	0.56	0.56	0.56	0.56	535
November 18, 2025	0.56	0.56	0.56	0.56	0.56	890
November 17, 2025	0.57	0.56	0.56	0.57	0.56	3,000
November 14, 2025	0.57	0.57	0.57	0.57	0.57	2,180
November 13, 2025	0.57	0.58	0.58	0.58	0.57	1,100
November 12, 2025	0.55	0.55	0.55	0.55	0.55	0
November 11, 2025	0.6	0.55	0.55	0.6	0.55	6,000
November 10, 2025	0.58	0.56	0.56	0.62	0.56	6,500
November 07, 2025	0.57	0.57	0.57	0.57	0.57	5,000
November 06, 2025	0.56	0.57	0.57	0.57	0.51	14,540
November 05, 2025	0.59	0.59	0.59	0.59	0.59	500
November 04, 2025	0.56	0.56	0.56	0.56	0.56	0
November 03, 2025	0.51	0.56	0.56	0.6	0.51	10,809
October 31, 2025	0.55	0.6	0.6	0.6	0.54	14,507
October 30, 2025	0.5	0.6	0.6	0.6	0.5	1,500
October 29, 2025	0.62	0.56	0.56	0.62	0.56	6,689
October 28, 2025	0.59	0.62	0.62	0.62	0.59	6,500
October 27, 2025	0.58	0.58	0.58	0.58	0.58	3,000
October 24, 2025	0.57	0.58	0.58	0.58	0.57	3,500
October 23, 2025	0.57	0.57	0.57	0.57	0.57	500
October 22, 2025	0.58	0.58	0.58	0.58	0.58	0
October 21, 2025	0.51	0.58	0.58	0.58	0.51	5,550
October 20, 2025	0.54	0.54	0.54	0.54	0.54	2,118
October 17, 2025	0.54	0.54	0.54	0.54	0.54	1,000
October 16, 2025	0.55	0.55	0.55	0.55	0.55	2,000
October 15, 2025	0.56	0.52	0.52	0.56	0.52	4,531
October 14, 2025	0.55	0.55	0.55	0.55	0.55	0
October 10, 2025	0.55	0.55	0.55	0.55	0.55	500
October 09, 2025	0.52	0.51	0.51	0.52	0.51	1,244
October 08, 2025	0.56	0.56	0.56	0.56	0.55	11,600
October 07, 2025	0.53	0.56	0.56	0.56	0.53	5,000
October 06, 2025	0.52	0.54	0.54	0.54	0.52	3,080
October 03, 2025	0.54	0.54	0.54	0.54	0.54	500
October 02, 2025	0.5	0.5	0.5	0.5	0.5	0
October 01, 2025	0.53	0.5	0.5	0.61	0.5	23,153
September 30, 2025	0.51	0.51	0.51	0.51	0.51	0
September 29, 2025	0.51	0.51	0.51	0.51	0.51	0
September 26, 2025	0.51	0.51	0.51	0.51	0.51	0
September 25, 2025	0.51	0.51	0.51	0.51	0.51	2,500
September 24, 2025	0.49	0.52	0.52	0.52	0.49	3,223
September 23, 2025	0.52	0.52	0.52	0.52	0.52	1,500
September 22, 2025	0.52	0.52	0.52	0.52	0.52	2,400
September 19, 2025	0.5	0.5	0.5	0.5	0.5	3,606
September 18, 2025	0.5	0.5	0.5	0.5	0.5	501
September 17, 2025	0.52	0.51	0.51	0.52	0.51	3,700
September 16, 2025	0.47	0.47	0.47	0.47	0.47	0
September 15, 2025	0.47	0.47	0.47	0.47	0.47	0
September 12, 2025	0.47	0.47	0.47	0.47	0.47	1,500
September 11, 2025	0.47	0.47	0.47	0.47	0.47	1,000

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