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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	0.45	0.45	0.45	0.45	0.45	0
August 20, 2025	0.45	0.45	0.45	0.45	0.45	5,300
August 19, 2025	0.45	0.45	0.45	0.45	0.45	0
August 18, 2025	0.45	0.45	0.45	0.45	0.45	3,223
August 15, 2025	0.45	0.45	0.45	0.45	0.45	1,950
August 14, 2025	0.45	0.45	0.45	0.45	0.45	5,000
August 13, 2025	0.45	0.45	0.45	0.45	0.45	0
August 12, 2025	0.45	0.45	0.45	0.45	0.45	0
August 11, 2025	0.43	0.45	0.45	0.45	0.43	12,500
August 08, 2025	0.44	0.44	0.44	0.44	0.44	2,000
August 07, 2025	0.45	0.45	0.45	0.45	0.45	5,100
August 06, 2025	0.45	0.45	0.45	0.45	0.45	0
August 05, 2025	0.44	0.45	0.45	0.45	0.44	16,000
August 01, 2025	0.42	0.45	0.45	0.45	0.41	11,500
July 31, 2025	0.42	0.42	0.42	0.42	0.42	0
July 30, 2025	0.42	0.42	0.42	0.42	0.42	500
July 29, 2025	0.43	0.42	0.42	0.43	0.42	12,693
July 28, 2025	0.44	0.44	0.44	0.44	0.44	2,000
July 25, 2025	0.44	0.44	0.44	0.44	0.44	0
July 24, 2025	0.44	0.44	0.44	0.44	0.44	500
July 23, 2025	0.43	0.43	0.43	0.43	0.43	500
July 22, 2025	0.44	0.44	0.44	0.44	0.44	0
July 21, 2025	0.44	0.44	0.44	0.44	0.44	25,539
July 18, 2025	0.44	0.44	0.44	0.44	0.42	2,500
July 17, 2025	0.42	0.42	0.42	0.42	0.42	3,500
July 16, 2025	0.43	0.43	0.43	0.43	0.43	2,600
July 15, 2025	0.42	0.42	0.42	0.42	0.42	0
July 14, 2025	0.42	0.42	0.42	0.42	0.42	13,500
July 11, 2025	0.43	0.43	0.43	0.43	0.43	2,000
July 10, 2025	0.42	0.43	0.43	0.43	0.42	19,562
July 09, 2025	0.43	0.43	0.43	0.43	0.43	0
July 08, 2025	0.42	0.43	0.43	0.43	0.42	2,000
July 07, 2025	0.43	0.42	0.42	0.43	0.42	7,559
July 04, 2025	0.42	0.42	0.42	0.42	0.42	500
July 03, 2025	0.42	0.42	0.42	0.42	0.42	0
July 02, 2025	0.42	0.42	0.42	0.42	0.42	0
June 30, 2025	0.42	0.42	0.42	0.42	0.42	0
June 27, 2025	0.41	0.42	0.42	0.42	0.41	5,500
June 26, 2025	0.41	0.42	0.42	0.42	0.41	6,000
June 25, 2025	0.42	0.42	0.42	0.42	0.42	0
June 24, 2025	0.42	0.42	0.42	0.42	0.42	1,000
June 23, 2025	0.42	0.42	0.42	0.42	0.42	2,302
June 20, 2025	0.42	0.42	0.42	0.42	0.42	0
June 19, 2025	0.42	0.42	0.42	0.42	0.42	0
June 18, 2025	0.4	0.42	0.42	0.42	0.4	1,000
June 17, 2025	0.42	0.42	0.42	0.42	0.42	0
June 16, 2025	0.42	0.42	0.42	0.42	0.42	1,500
June 13, 2025	0.42	0.42	0.42	0.42	0.42	500
June 12, 2025	0.42	0.42	0.42	0.42	0.42	1,000
June 11, 2025	0.42	0.42	0.42	0.42	0.4	2,000
June 10, 2025	0.4	0.4	0.4	0.4	0.4	0
June 09, 2025	0.41	0.4	0.4	0.41	0.4	25,933
June 06, 2025	0.43	0.43	0.43	0.43	0.43	2,500
June 05, 2025	0.43	0.41	0.41	0.43	0.41	1,690
June 04, 2025	0.43	0.43	0.43	0.43	0.43	0
June 03, 2025	0.42	0.43	0.43	0.43	0.42	20,900
June 02, 2025	0.42	0.42	0.42	0.42	0.42	0
May 30, 2025	0.42	0.42	0.42	0.42	0.42	500
May 29, 2025	0.39	0.39	0.39	0.39	0.39	1,000
May 28, 2025	0.42	0.39	0.39	0.42	0.39	20,821

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