Mackenzie Master Limited Partnership MKZ.UN
TSX · Canada · Miscellaneous
CAD 0.5300-0.01 (-1.85%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 20.00K |
| 2026-09-29 | CAD 0.54 | +1.89% | CAD 0.53 | CAD 0.54 | CAD 0.53 | 13.00K |
| 2026-09-28 | CAD 0.53 | -1.85% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 803 |
| 2026-09-25 | CAD 0.54 | +3.85% | CAD 0.52 | CAD 0.54 | CAD 0.52 | 13.00K |
| 2026-09-24 | CAD 0.52 | 0.00% | CAD 0.52 | CAD 0.52 | CAD 0.52 | 823 |
| 2026-09-23 | CAD 0.52 | 0.00% | CAD 0.52 | CAD 0.52 | CAD 0.52 | 0 |
| 2026-09-22 | CAD 0.52 | -3.70% | CAD 0.52 | CAD 0.52 | CAD 0.52 | 534 |
| 2026-09-21 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 0 |
| 2026-09-18 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 0 |
| 2026-09-17 | CAD 0.54 | +3.85% | CAD 0.50 | CAD 0.54 | CAD 0.50 | 2.01K |
| 2026-09-16 | CAD 0.52 | -3.70% | CAD 0.52 | CAD 0.52 | CAD 0.52 | 705 |
| 2026-09-15 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 0 |
| 2026-09-14 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 0 |
| 2026-09-11 | CAD 0.54 | +5.88% | CAD 0.52 | CAD 0.54 | CAD 0.52 | 9.00K |
| 2026-09-10 | CAD 0.51 | +4.08% | CAD 0.50 | CAD 0.51 | CAD 0.50 | 3.55K |
| 2026-09-09 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 0 |
| 2026-09-08 | CAD 0.49 | -2.00% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 501 |
| 2026-09-04 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 0 |
| 2026-09-03 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 0 |
| 2026-09-02 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 0 |
| 2026-09-01 | CAD 0.50 | +5.26% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 3.70K |
| 2026-08-31 | CAD 0.47 | -6.86% | CAD 0.53 | CAD 0.53 | CAD 0.47 | 14.10K |
| 2026-08-28 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 0 |
| 2026-08-27 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 0 |
| 2026-08-26 | CAD 0.51 | +2.00% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 1.50K |
| 2026-08-25 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 0 |
| 2026-08-24 | CAD 0.50 | -1.96% | CAD 0.52 | CAD 0.52 | CAD 0.50 | 52.70K |
| 2026-08-21 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 0 |
| 2026-08-20 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 0 |
| 2026-08-19 | CAD 0.51 | -5.56% | CAD 0.54 | CAD 0.54 | CAD 0.51 | 6.41K |
| 2026-08-18 | CAD 0.54 | +5.88% | CAD 0.54 | CAD 0.54 | CAD 0.51 | 2.00K |
| 2026-08-17 | CAD 0.51 | +2.00% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 1.00K |
| 2026-08-14 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 0 |
| 2026-08-13 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 0 |
| 2026-08-12 | CAD 0.50 | -1.96% | CAD 0.51 | CAD 0.51 | CAD 0.50 | 4.50K |
| 2026-08-11 | CAD 0.51 | -3.77% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 505 |
| 2026-08-10 | CAD 0.53 | +3.92% | CAD 0.50 | CAD 0.53 | CAD 0.50 | 1.51K |
| 2026-08-07 | CAD 0.51 | -1.92% | CAD 0.54 | CAD 0.55 | CAD 0.51 | 9.00K |
| 2026-08-06 | CAD 0.52 | 0.00% | CAD 0.52 | CAD 0.52 | CAD 0.52 | 0 |
| 2026-08-05 | CAD 0.52 | 0.00% | CAD 0.52 | CAD 0.52 | CAD 0.52 | 0 |
| 2026-08-04 | CAD 0.52 | 0.00% | CAD 0.52 | CAD 0.52 | CAD 0.52 | 0 |
| 2026-07-31 | CAD 0.52 | 0.00% | CAD 0.52 | CAD 0.52 | CAD 0.52 | 1.50K |
| 2026-07-30 | CAD 0.52 | +6.12% | CAD 0.52 | CAD 0.52 | CAD 0.52 | 500 |
| 2026-07-29 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 0 |
| 2026-07-28 | CAD 0.49 | -2.00% | CAD 0.55 | CAD 0.55 | CAD 0.49 | 12.41K |
| 2026-07-27 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 0 |
| 2026-07-24 | CAD 0.50 | -5.66% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 686 |
| 2026-07-23 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 0 |
| 2026-07-22 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 0 |
| 2026-07-21 | CAD 0.53 | +1.92% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 2.00K |
| 2026-07-20 | CAD 0.52 | +1.96% | CAD 0.50 | CAD 0.52 | CAD 0.48 | 24.50K |
| 2026-07-17 | CAD 0.51 | +4.08% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 500 |
| 2026-07-16 | CAD 0.49 | -9.26% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 5.19K |
| 2026-07-15 | CAD 0.54 | +3.85% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 500 |
| 2026-07-14 | CAD 0.52 | 0.00% | CAD 0.52 | CAD 0.52 | CAD 0.52 | 0 |
| 2026-07-13 | CAD 0.52 | +1.96% | CAD 0.52 | CAD 0.52 | CAD 0.52 | 20.01K |
| 2026-07-10 | CAD 0.51 | +4.08% | CAD 0.50 | CAD 0.51 | CAD 0.50 | 1.70K |
| 2026-07-09 | CAD 0.49 | +2.08% | CAD 0.48 | CAD 0.49 | CAD 0.48 | 3.00K |
| 2026-07-08 | CAD 0.48 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.48 | 0 |
| 2026-07-07 | CAD 0.48 | -4.00% | CAD 0.49 | CAD 0.49 | CAD 0.48 | 5.20K |
| 2026-07-06 | CAD 0.50 | -1.96% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 1.00K |
| 2026-07-03 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 0 |
| 2026-07-02 | CAD 0.51 | 0.00% | CAD 0.50 | CAD 0.51 | CAD 0.50 | 1.51K |
| 2026-06-30 | CAD 0.51 | +5.15% | CAD 0.52 | CAD 0.52 | CAD 0.51 | 3.96K |
| 2026-06-29 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 0 |
| 2026-06-26 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 0 |
| 2026-06-25 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 0 |
| 2026-06-24 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 0 |
| 2026-06-23 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 0 |
| 2026-06-22 | CAD 0.49 | -3.00% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 11.71K |
| 2026-06-19 | CAD 0.50 | -7.41% | CAD 0.51 | CAD 0.51 | CAD 0.49 | 4.01K |
| 2026-06-18 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 0 |
| 2026-06-17 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 0 |
| 2026-06-16 | CAD 0.54 | +8.00% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 563 |
| 2026-06-15 | CAD 0.50 | -3.85% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 684 |
| 2026-06-12 | CAD 0.52 | -3.70% | CAD 0.48 | CAD 0.52 | CAD 0.48 | 16.51K |
| 2026-06-11 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 0 |
| 2026-06-10 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 2.52K |
| 2026-06-09 | CAD 0.54 | +13.68% | CAD 0.47 | CAD 0.54 | CAD 0.47 | 4.50K |
| 2026-06-08 | CAD 0.47 | -2.06% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 21.56K |
| 2026-06-05 | CAD 0.49 | -3.00% | CAD 0.50 | CAD 0.50 | CAD 0.47 | 47.33K |
| 2026-06-04 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 0 |
| 2026-06-03 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 1.45K |
| 2026-06-02 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 0 |
| 2026-06-01 | CAD 0.50 | -7.41% | CAD 0.51 | CAD 0.51 | CAD 0.50 | 2.10K |
| 2026-05-29 | CAD 0.54 | +5.88% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 7.16K |
| 2026-05-28 | CAD 0.51 | -3.77% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 697 |
| 2026-05-27 | CAD 0.53 | +3.92% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 500 |
| 2026-05-26 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 0 |
| 2026-05-25 | CAD 0.51 | -3.77% | CAD 0.55 | CAD 0.55 | CAD 0.51 | 38.00K |