S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Mackenzie Master Limited Partnership (MKZ.UN)
Mackenzie Master Limited Partnership (MKZ.UN) Historical

MKZ.UN Mackenzie Master Limited Partnership

0.325

0.00 (0.00%)

May 24 2024 - Closed

Delayed by 15 minutes

MKZ.UN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.325	0.00	0.00%	0.325	0.325	0.325	0
May 23 2024	0.325	-0.03	-8.45%	0.325	0.325	0.325	1,000
May 22 2024	0.355	0.005	1.43%	0.31	0.355	0.31	7,054
May 21 2024	0.35	0.025	7.69%	0.34	0.365	0.34	7,500
May 17 2024	0.325	0.00	0.00%	0.325	0.325	0.325	0
May 16 2024	0.325	-0.04	-10.96%	0.325	0.325	0.325	1,000
May 15 2024	0.365	0.00	0.00%	0.365	0.365	0.365	0
May 14 2024	0.365	0.00	0.00%	0.365	0.365	0.365	500
May 13 2024	0.365	0.00	0.00%	0.365	0.365	0.365	4,406
May 10 2024	0.365	0.00	0.00%	0.365	0.365	0.365	1
May 09 2024	0.365	0.025	7.35%	0.345	0.365	0.345	14,500
May 08 2024	0.34	0.02	6.25%	0.34	0.34	0.34	6,500
May 07 2024	0.32	-0.01	-3.03%	0.33	0.33	0.32	3,584
May 06 2024	0.33	0.00	0.00%	0.33	0.33	0.33	12,000
May 03 2024	0.33	0.02	6.45%	0.32	0.33	0.315	2,000
May 02 2024	0.31	0.00	0.00%	0.31	0.31	0.31	500
May 01 2024	0.31	-0.005	-1.59%	0.315	0.315	0.31	21,683
Apr 30 2024	0.315	0.00	0.00%	0.315	0.315	0.315	1,000
Apr 29 2024	0.315	-0.005	-1.56%	0.32	0.32	0.315	2,500
Apr 26 2024	0.32	0.005	1.59%	0.32	0.32	0.31	11,500
Apr 25 2024	0.315	-0.02	-5.97%	0.32	0.32	0.315	4,500
Apr 24 2024	0.335	0.00	0.00%	0.335	0.335	0.335	500
Apr 23 2024	0.335	0.015	4.69%	0.315	0.335	0.315	3,500
Apr 22 2024	0.32	-0.015	-4.48%	0.32	0.32	0.32	6,840
Apr 19 2024	0.335	0.01	3.08%	0.335	0.335	0.335	2,000
Apr 18 2024	0.325	-0.005	-1.52%	0.36	0.36	0.325	23,500
Apr 17 2024	0.33	0.00	0.00%	0.33	0.33	0.33	500
Apr 16 2024	0.33	-0.02	-5.71%	0.35	0.365	0.33	14,000
Apr 15 2024	0.35	-0.01	-2.78%	0.35	0.35	0.35	1,135
Apr 12 2024	0.36	0.00	0.00%	0.36	0.36	0.36	6,500
Apr 11 2024	0.36	0.01	2.86%	0.35	0.36	0.35	40,608
Apr 10 2024	0.35	0.005	1.45%	0.33	0.35	0.33	5,500
Apr 09 2024	0.345	0.01	2.99%	0.345	0.35	0.345	18,000
Apr 08 2024	0.335	-0.01	-2.90%	0.345	0.345	0.335	7,400
Apr 05 2024	0.345	0.01	2.99%	0.345	0.345	0.345	1,000
Apr 04 2024	0.335	-0.005	-1.47%	0.335	0.335	0.335	2,000
Apr 03 2024	0.34	0.00	0.00%	0.34	0.34	0.34	1,000
Apr 02 2024	0.34	0.00	0.00%	0.34	0.34	0.34	0
Apr 01 2024	0.34	0.01	3.03%	0.33	0.34	0.33	15,000
Mar 28 2024	0.33	0.00	0.00%	0.33	0.33	0.33	0
Mar 27 2024	0.33	0.00	0.00%	0.33	0.33	0.33	0
Mar 26 2024	0.33	0.00	0.00%	0.33	0.33	0.33	500
Mar 25 2024	0.33	-0.005	-1.49%	0.335	0.335	0.33	12,000
Mar 22 2024	0.335	0.015	4.69%	0.305	0.335	0.305	12,400
Mar 21 2024	0.32	0.01	3.23%	0.32	0.32	0.32	1,000
Mar 20 2024	0.31	-0.01	-3.13%	0.31	0.31	0.31	675
Mar 19 2024	0.32	0.00	0.00%	0.32	0.32	0.32	0
Mar 18 2024	0.32	0.00	0.00%	0.32	0.32	0.32	1,800
Mar 15 2024	0.32	0.00	0.00%	0.32	0.32	0.32	9,000
Mar 14 2024	0.32	0.00	0.00%	0.32	0.32	0.32	0
Mar 13 2024	0.32	0.00	0.00%	0.32	0.32	0.32	443
Mar 12 2024	0.32	0.005	1.59%	0.32	0.32	0.32	3,000
Mar 11 2024	0.315	0.005	1.61%	0.315	0.315	0.315	10,000
Mar 08 2024	0.31	0.00	0.00%	0.31	0.31	0.31	0
Mar 07 2024	0.31	0.00	0.00%	0.32	0.34	0.31	43,500
Mar 06 2024	0.31	0.005	1.64%	0.33	0.33	0.31	1,382
Mar 05 2024	0.305	0.005	1.67%	0.31	0.31	0.305	4,500
Mar 04 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0
Mar 01 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0
Feb 29 2024	0.30	-0.005	-1.64%	0.305	0.305	0.30	5,000
Feb 28 2024	0.305	-0.01	-3.17%	0.305	0.305	0.305	500
Feb 27 2024	0.315	0.00	0.00%	0.315	0.315	0.315	0
Feb 26 2024	0.315	0.00	0.00%	0.315	0.315	0.315	0

Mackenzie Master Limited...

RTE Reseau de Transport ...

Mountview Estates

Sabrient Dividend Portfo...

Innovative Industrial Pr...

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions