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

0.48

-0.005(-1.03%)

Updated at April 02 12:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.48	0.48	0.48	0.48	0.48	6,000
April 01, 2026	0.48	0.49	0.49	0.49	0.48	2,000
March 30, 2026	0.49	0.49	0.49	0.49	0.49	1,522
March 27, 2026	0.49	0.49	0.49	0.49	0.49	1,000
March 25, 2026	0.5	0.48	0.48	0.5	0.48	5,500
March 24, 2026	0.55	0.55	0.55	0.55	0.47	28,676
March 20, 2026	0.51	0.51	0.51	0.51	0.51	156
March 19, 2026	0.51	0.51	0.51	0.51	0.51	0
March 18, 2026	0.49	0.51	0.51	0.51	0.49	5,950
March 17, 2026	0.5	0.5	0.5	0.5	0.5	1,000
March 16, 2026	0.5	0.49	0.49	0.51	0.49	2,757
March 13, 2026	0.49	0.5	0.5	0.53	0.48	39,100
March 12, 2026	0.5	0.5	0.5	0.5	0.5	0
March 11, 2026	0.5	0.5	0.5	0.5	0.5	2,108
March 10, 2026	0.49	0.49	0.49	0.49	0.48	11,001
March 09, 2026	0.49	0.49	0.49	0.49	0.49	1,316
March 06, 2026	0.48	0.49	0.49	0.5	0.48	5,503
March 05, 2026	0.49	0.49	0.49	0.55	0.48	51,504
March 04, 2026	0.5	0.5	0.5	0.52	0.49	22,000
March 03, 2026	0.47	0.48	0.48	0.48	0.47	22,565
March 02, 2026	0.48	0.47	0.47	0.48	0.47	13,183
February 27, 2026	0.47	0.47	0.47	0.47	0.47	2,185
February 26, 2026	0.47	0.48	0.48	0.48	0.47	10,000
February 25, 2026	0.47	0.47	0.47	0.47	0.47	1,500
February 24, 2026	0.48	0.48	0.48	0.48	0.48	0
February 23, 2026	0.48	0.48	0.48	0.48	0.48	3,012
February 20, 2026	0.46	0.46	0	0.46	0.46	3,000
February 19, 2026	0.46	0.46	0	0.46	0.46	1,667
February 18, 2026	0.48	0.45	0	0.48	0.45	1,595
February 17, 2026	0.48	0.48	0	0.48	0.48	10,447
February 13, 2026	0.44	0.44	0	0.44	0.44	500
February 12, 2026	0.45	0.43	0	0.45	0.43	14,931
February 11, 2026	0.45	0.45	0	0.45	0.45	0
February 10, 2026	0.46	0.45	0	0.46	0.45	1,009
February 09, 2026	0.47	0.47	0	0.47	0.47	630
February 06, 2026	0.46	0.47	0	0.47	0.46	7,008
February 05, 2026	0.46	0.45	0	0.46	0.45	14,718
February 04, 2026	0.45	0.47	0	0.47	0.45	12,010
February 03, 2026	0.45	0.45	0	0.45	0.45	3,000
February 02, 2026	0.45	0.47	0	0.48	0.45	9,100
January 30, 2026	0.48	0.48	0	0.48	0.48	1,000
January 29, 2026	0.43	0.43	0	0.43	0.43	1,105
January 28, 2026	0.49	0.45	0	0.49	0.41	37,305
January 27, 2026	0.5	0.5	0	0.5	0.5	0
January 26, 2026	0.43	0.5	0	0.5	0.43	5,733
January 23, 2026	0.52	0.52	0	0.52	0.52	2,637
January 22, 2026	0.43	0.48	0	0.52	0.43	8,307
January 21, 2026	0.47	0.48	0	0.52	0.4	72,748
January 20, 2026	0.5	0.48	0	0.5	0.48	1,394
January 19, 2026	0.46	0.47	0	0.48	0.46	30,709
January 16, 2026	0.51	0.48	0	0.55	0.48	28,999
January 15, 2026	0.51	0.46	0	0.51	0.46	43,163
January 14, 2026	0.47	0.47	0	0.47	0.47	0
January 13, 2026	0.47	0.47	0	0.47	0.47	1,727
January 12, 2026	0.46	0.46	0	0.46	0.46	1,010
January 09, 2026	0.49	0.46	0	0.49	0.46	6,673
January 08, 2026	0.5	0.5	0	0.5	0.5	0
January 07, 2026	0.5	0.5	0	0.5	0.47	7,016
January 06, 2026	0.5	0.48	0	0.5	0.48	4,601
January 05, 2026	0.5	0.46	0	0.52	0.46	32,010