Yahoo

Mail

UK markets open in 5 hours 49 minutes

NIKKEI 225
38,630.51
+394.44(+1.03%)
HANG SENG
18,578.30
+102.38(+0.55%)
CRUDE OIL
78.95
+0.47(+0.60%)
GOLD FUTURES
2,337.70
+6.50(+0.28%)
DOW
38,852.27
+176.59(+0.46%)
Bitcoin GBP
50,604.24
-644.94(-1.26%)

Mackenzie Master Limited Partnership (MKZ-UN.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

0.3300

0.0000

(0.00%)

At close: 12:58PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	0.3300	0.3300	0.3300	0.3300	0.3300	12,000
03 May 2024	0.3200	0.3300	0.3200	0.3300	0.3300	2,000
02 May 2024	0.3100	0.3100	0.3100	0.3100	0.3100	500
01 May 2024	0.3200	0.3200	0.3100	0.3100	0.3100	21,700
30 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
29 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	2,500
26 Apr 2024	0.3200	0.3200	0.3100	0.3200	0.3200	11,500
25 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	4,500
24 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	500
23 Apr 2024	0.3200	0.3400	0.3200	0.3400	0.3400	3,500
22 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	6,800
19 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
18 Apr 2024	0.3600	0.3600	0.3300	0.3300	0.3300	23,500
17 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	500
16 Apr 2024	0.3500	0.3700	0.3300	0.3300	0.3300	14,000
15 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,100
12 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	6,500
11 Apr 2024	0.3500	0.3600	0.3500	0.3600	0.3600	40,600
10 Apr 2024	0.3300	0.3500	0.3300	0.3500	0.3500	5,500
09 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	18,000
08 Apr 2024	0.3500	0.3500	0.3400	0.3400	0.3400	7,400
05 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
04 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
03 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
02 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
01 Apr 2024	0.3300	0.3400	0.3300	0.3400	0.3400	15,000
28 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
27 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
26 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	500
25 Mar 2024	0.3400	0.3400	0.3300	0.3300	0.3300	12,000
22 Mar 2024	0.3100	0.3400	0.3100	0.3400	0.3400	12,400
21 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
20 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	700
19 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
18 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,800
15 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	9,000
14 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
13 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	400
12 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	3,000
11 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	10,000
08 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
07 Mar 2024	0.3200	0.3400	0.3100	0.3100	0.3100	43,500
06 Mar 2024	0.3300	0.3300	0.3100	0.3100	0.3100	1,400
05 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	4,500
04 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
01 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
29 Feb 2024	0.3100	0.3100	0.3000	0.3000	0.3000	5,000
28 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	500
27 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
26 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
23 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
22 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
21 Feb 2024	0.3000	0.3100	0.3000	0.3100	0.3100	3,000
20 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,600
16 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	5,000
15 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
14 Feb 2024	0.3300	0.3300	0.3100	0.3100	0.3100	5,000
13 Feb 2024	0.3100	0.3300	0.3100	0.3200	0.3200	6,700
12 Feb 2024	0.3400	0.3400	0.3100	0.3100	0.3100	3,600
09 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,200
08 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,000
07 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	4,100
06 Feb 2024	0.3100	0.3200	0.3100	0.3200	0.3200	9,000
05 Feb 2024	0.3100	0.3100	0.3000	0.3000	0.3000	14,600
02 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
01 Feb 2024	0.3300	0.3300	0.3100	0.3100	0.3100	39,500
31 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	5,500
30 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
29 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
26 Jan 2024	0.3300	0.3500	0.3100	0.3500	0.3500	29,200
25 Jan 2024	0.3600	0.3800	0.3200	0.3500	0.3500	19,500
24 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
23 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,100
22 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,500
19 Jan 2024	0.3500	0.4800	0.3500	0.3700	0.3700	132,000
18 Jan 2024	0.3700	0.3800	0.3700	0.3800	0.3800	4,500
17 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3500	4,100
16 Jan 2024	0.3500	0.3700	0.3500	0.3700	0.3700	19,400
15 Jan 2024	0.3600	0.3700	0.3600	0.3700	0.3700	6,900
12 Jan 2024	0.3700	0.3700	0.3500	0.3600	0.3600	19,500
11 Jan 2024	0.3700	0.3700	0.3600	0.3700	0.3700	5,500
10 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
09 Jan 2024	0.3600	0.3700	0.3500	0.3500	0.3500	17,500
08 Jan 2024	0.3700	0.3700	0.3500	0.3500	0.3500	10,600
05 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3600	500
04 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
03 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
02 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,500
29 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3500	7,900
28 Dec 2023	0.3800	0.3900	0.3500	0.3600	0.3600	30,700
28 Dec 2023	0.081 Dividend
27 Dec 2023	0.4600	0.4600	0.4000	0.4400	0.3590	39,700
22 Dec 2023	0.4600	0.4900	0.4400	0.4500	0.3672	13,500
21 Dec 2023	0.4700	0.4900	0.4600	0.4600	0.3753	3,500
20 Dec 2023	0.4700	0.4700	0.4500	0.4600	0.3753	6,200
19 Dec 2023	0.4300	0.4900	0.4300	0.4900	0.3998	45,100
18 Dec 2023	0.3900	0.4700	0.3900	0.4700	0.3835	68,600
15 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3019	-
14 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3019	14,000
13 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3019	1,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,630.51+394.44(+1.03%)

HANG SENG18,578.30+102.38(+0.55%)

CRUDE OIL78.95+0.47(+0.60%)

GOLD FUTURES2,337.70+6.50(+0.28%)

DOW38,852.27+176.59(+0.46%)

Bitcoin GBP50,604.24-644.94(-1.26%)

Mackenzie Master Limited Partnership (MKZ-UN.TO)

NIKKEI 225
38,630.51
+394.44(+1.03%)

HANG SENG
18,578.30
+102.38(+0.55%)

CRUDE OIL
78.95
+0.47(+0.60%)

GOLD FUTURES
2,337.70
+6.50(+0.28%)

DOW
38,852.27
+176.59(+0.46%)

Bitcoin GBP
50,604.24
-644.94(-1.26%)