Mackenzie Master Limited Partnership (TSX:MKZ.UN)
Canada
· Delayed Price · Currency is CAD 0.490
-0.005 (-1.01%)
Apr 28, 2026, 9:08 AM EST
TSX:MKZ.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 1,201 |
| Apr 27, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.01% | 1,201 |
| Apr 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -4.81% | 4,182 |
| Apr 22, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 16,000 |
| Apr 20, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 2,518 |
| Apr 15, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 4,455 |
| Apr 14, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 3.09% | 12,500 |
| Apr 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.04% | 1,598 |
| Apr 6, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,026 |
| Apr 2, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | 6,000 |
| Apr 1, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 2,000 |
| Mar 30, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1,522 |
| Mar 27, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.08% | 1,000 |
| Mar 25, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -12.73% | 5,500 |
| Mar 24, 2026 | 0.55 | 0.55 | 0.47 | 0.55 | 0.55 | 7.84% | 28,676 |
| Mar 18, 2026 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 3.03% | 5,950 |
| Mar 17, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 1,000 |
| Mar 16, 2026 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -1.01% | 2,757 |
| Mar 13, 2026 | 0.49 | 0.53 | 0.48 | 0.50 | 0.50 | -1.00% | 39,100 |
| Mar 11, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 2,108 |
| Mar 10, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.03% | 11,001 |
| Mar 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1,316 |
| Mar 6, 2026 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | - | 5,503 |
| Mar 5, 2026 | 0.49 | 0.55 | 0.48 | 0.49 | 0.49 | -3.00% | 51,504 |
| Mar 4, 2026 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | 4.17% | 22,000 |
| Mar 3, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 22,565 |
| Mar 2, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 13,183 |
| Feb 27, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | 2,185 |
| Feb 26, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 10,000 |
| Feb 25, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.11% | 1,500 |
| Feb 23, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 3.26% | 3,012 |
| Feb 20, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 3,000 |
| Feb 19, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.37% | 1,667 |
| Feb 18, 2026 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -6.32% | 1,595 |
| Feb 17, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 7.95% | 10,447 |
| Feb 13, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.33% | 500 |
| Feb 12, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.44% | 14,931 |
| Feb 10, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -4.26% | 1,009 |
| Feb 9, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 630 |
| Feb 6, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 4.44% | 7,008 |
| Feb 5, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -3.23% | 14,718 |
| Feb 4, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 4.49% | 12,010 |
| Feb 3, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -5.32% | 3,000 |
| Feb 2, 2026 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | -1.05% | 9,100 |
| Jan 30, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 11.76% | 1,000 |
| Jan 29, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.49% | 1,105 |
| Jan 28, 2026 | 0.49 | 0.49 | 0.41 | 0.45 | 0.45 | -10.10% | 37,305 |
| Jan 26, 2026 | 0.43 | 0.50 | 0.43 | 0.50 | 0.50 | -4.81% | 5,733 |
| Jan 23, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 8.33% | 2,637 |
| Jan 22, 2026 | 0.43 | 0.52 | 0.43 | 0.48 | 0.48 | - | 8,307 |
| Jan 21, 2026 | 0.47 | 0.52 | 0.40 | 0.48 | 0.48 | - | 72,748 |
| Jan 20, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | 2.13% | 1,394 |
| Jan 19, 2026 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | -2.08% | 30,709 |
| Jan 16, 2026 | 0.51 | 0.55 | 0.48 | 0.48 | 0.48 | 4.35% | 28,999 |
| Jan 15, 2026 | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -2.13% | 43,163 |
| Jan 13, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 1,727 |
| Jan 12, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 1,010 |
| Jan 9, 2026 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -9.00% | 6,673 |
| Jan 7, 2026 | 0.50 | 0.50 | 0.47 | 0.50 | 0.50 | 4.17% | 7,016 |
| Jan 6, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | 4.35% | 4,601 |
| Jan 5, 2026 | 0.50 | 0.52 | 0.46 | 0.46 | 0.46 | -9.80% | 32,010 |
| Jan 2, 2026 | 0.52 | 0.52 | 0.45 | 0.51 | 0.51 | -7.27% | 21,549 |
| Dec 31, 2025 | 0.52 | 0.58 | 0.52 | 0.55 | 0.55 | -6.78% | 12,916 |
| Dec 30, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.52 | 3.51% | 12,315 |
| Dec 29, 2025 | 0.60 | 0.61 | 0.57 | 0.57 | 0.50 | -5.00% | 14,700 |
| Dec 23, 2025 | 0.59 | 0.62 | 0.59 | 0.60 | 0.53 | 3.45% | 27,224 |
| Dec 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.51 | -1.69% | 7,000 |
| Dec 19, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.52 | -4.84% | 8,668 |
| Dec 18, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.55 | 1.64% | 6,671 |
| Dec 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.54 | 1.67% | 500 |
| Dec 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.53 | 1.69% | 3,008 |
| Dec 15, 2025 | 0.60 | 0.62 | 0.59 | 0.59 | 0.52 | -1.67% | 15,831 |
| Dec 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.53 | 3.45% | 1,013 |
| Dec 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.51 | 1.75% | 4,228 |
| Dec 10, 2025 | 0.56 | 0.58 | 0.54 | 0.57 | 0.50 | 1.79% | 7,500 |
| Dec 8, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.49 | -1.75% | 666 |
| Dec 4, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.50 | - | 1,033 |
| Dec 3, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.50 | -8.06% | 3,057 |
| Nov 27, 2025 | 0.56 | 0.62 | 0.55 | 0.62 | 0.55 | 8.77% | 4,035 |
| Nov 21, 2025 | 0.56 | 0.62 | 0.52 | 0.57 | 0.50 | -1.72% | 19,307 |
| Nov 20, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.51 | 3.57% | 2,500 |
| Nov 19, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.49 | - | 535 |
| Nov 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.49 | - | 890 |
| Nov 17, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.49 | -1.75% | 3,000 |
| Nov 14, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.50 | -1.72% | 2,180 |
| Nov 13, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.51 | 5.45% | 1,100 |
| Nov 11, 2025 | 0.60 | 0.60 | 0.55 | 0.55 | 0.48 | -1.79% | 6,000 |
| Nov 10, 2025 | 0.58 | 0.62 | 0.56 | 0.56 | 0.49 | -1.75% | 6,500 |
| Nov 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.50 | - | 5,000 |
| Nov 6, 2025 | 0.56 | 0.57 | 0.51 | 0.57 | 0.50 | -3.39% | 14,540 |
| Nov 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.52 | 5.36% | 500 |
| Nov 3, 2025 | 0.51 | 0.60 | 0.51 | 0.56 | 0.49 | -6.67% | 10,809 |
| Oct 31, 2025 | 0.55 | 0.60 | 0.54 | 0.60 | 0.53 | - | 14,507 |
| Oct 30, 2025 | 0.50 | 0.60 | 0.50 | 0.60 | 0.53 | 7.14% | 1,500 |
| Oct 29, 2025 | 0.62 | 0.62 | 0.56 | 0.56 | 0.49 | -9.68% | 6,689 |
| Oct 28, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.55 | 6.90% | 6,500 |