Toronto - Delayed Quote CAD

Mackenzie Master Limited Partnership (MKZ-UN.TO)

0.3200 +0.0050 (+1.59%)
At close: April 26 at 3:58 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3200 0.3200 0.3100 0.3200 0.3200 11,500
Apr 25, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 4,500
Apr 24, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 500
Apr 23, 2024 0.3200 0.3400 0.3200 0.3400 0.3400 3,500
Apr 22, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 6,800
Apr 19, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 2,000
Apr 18, 2024 0.3600 0.3600 0.3300 0.3300 0.3300 23,500
Apr 17, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 500
Apr 16, 2024 0.3500 0.3700 0.3300 0.3300 0.3300 14,000
Apr 15, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 1,100
Apr 12, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 6,500
Apr 11, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 40,600
Apr 10, 2024 0.3300 0.3500 0.3300 0.3500 0.3500 5,500
Apr 9, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 18,000
Apr 8, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 7,400
Apr 5, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 1,000
Apr 4, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 2,000
Apr 3, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 1,000
Apr 2, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Apr 1, 2024 0.3300 0.3400 0.3300 0.3400 0.3400 15,000
Mar 28, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 27, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 26, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 500
Mar 25, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 12,000
Mar 22, 2024 0.3100 0.3400 0.3100 0.3400 0.3400 12,400
Mar 21, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 1,000
Mar 20, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 700
Mar 19, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Mar 18, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 1,800
Mar 15, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 9,000
Mar 14, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Mar 13, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 400
Mar 12, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 3,000
Mar 11, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 10,000
Mar 8, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Mar 7, 2024 0.3200 0.3400 0.3100 0.3100 0.3100 43,500
Mar 6, 2024 0.3300 0.3300 0.3100 0.3100 0.3100 1,400
Mar 5, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 4,500
Mar 4, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Mar 1, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Feb 29, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 5,000
Feb 28, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 500
Feb 27, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Feb 26, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Feb 23, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Feb 22, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 1,000
Feb 21, 2024 0.3000 0.3100 0.3000 0.3100 0.3100 3,000
Feb 20, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 1,600
Feb 16, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 5,000
Feb 15, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Feb 14, 2024 0.3300 0.3300 0.3100 0.3100 0.3100 5,000
Feb 13, 2024 0.3100 0.3300 0.3100 0.3200 0.3200 6,700
Feb 12, 2024 0.3400 0.3400 0.3100 0.3100 0.3100 3,600
Feb 9, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 2,200
Feb 8, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 2,000
Feb 7, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 4,100
Feb 6, 2024 0.3100 0.3200 0.3100 0.3200 0.3200 9,000
Feb 5, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 14,600
Feb 2, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Feb 1, 2024 0.3300 0.3300 0.3100 0.3100 0.3100 39,500
Jan 31, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 5,500
Jan 30, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jan 29, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 500
Jan 26, 2024 0.3300 0.3500 0.3100 0.3500 0.3500 29,200
Jan 25, 2024 0.3600 0.3800 0.3200 0.3500 0.3500 19,500
Jan 24, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Jan 23, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 1,100
Jan 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,500
Jan 19, 2024 0.3500 0.4800 0.3500 0.3700 0.3700 132,000
Jan 18, 2024 0.3700 0.3800 0.3700 0.3800 0.3800 4,500
Jan 17, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 4,100
Jan 16, 2024 0.3500 0.3700 0.3500 0.3700 0.3700 19,400
Jan 15, 2024 0.3600 0.3700 0.3600 0.3700 0.3700 6,900
Jan 12, 2024 0.3700 0.3700 0.3500 0.3600 0.3600 19,500
Jan 11, 2024 0.3700 0.3700 0.3600 0.3700 0.3700 5,500
Jan 10, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 1,000
Jan 9, 2024 0.3600 0.3700 0.3500 0.3500 0.3500 17,500
Jan 8, 2024 0.3700 0.3700 0.3500 0.3500 0.3500 10,600
Jan 5, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 500
Jan 4, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 3, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 2, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 1,500
Dec 29, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 7,900
Dec 28, 2023 0.0810 Dividend
Dec 28, 2023 0.3800 0.3900 0.3500 0.3600 0.3600 30,700
Dec 27, 2023 0.4600 0.4600 0.4000 0.4400 0.3590 39,700
Dec 22, 2023 0.4600 0.4900 0.4400 0.4500 0.3672 13,500
Dec 21, 2023 0.4700 0.4900 0.4600 0.4600 0.3753 3,500
Dec 20, 2023 0.4700 0.4700 0.4500 0.4600 0.3753 6,200
Dec 19, 2023 0.4300 0.4900 0.4300 0.4900 0.3998 45,100
Dec 18, 2023 0.3900 0.4700 0.3900 0.4700 0.3835 68,600
Dec 15, 2023 0.3700 0.3700 0.3700 0.3700 0.3019 -
Dec 14, 2023 0.3700 0.3700 0.3700 0.3700 0.3019 14,000
Dec 13, 2023 0.3700 0.3700 0.3700 0.3700 0.3019 1,000
Dec 12, 2023 0.3500 0.4100 0.3500 0.3500 0.2856 6,500
Dec 11, 2023 0.3800 0.3800 0.3500 0.3500 0.2856 5,800
Dec 8, 2023 0.3600 0.3600 0.3500 0.3500 0.2856 1,500
Dec 7, 2023 0.3800 0.3800 0.3800 0.3800 0.3100 -
Dec 6, 2023 0.4200 0.4200 0.3700 0.3800 0.3100 7,000
Dec 5, 2023 0.4400 0.4500 0.4200 0.4500 0.3672 9,500
Dec 4, 2023 0.4100 0.4100 0.4100 0.4100 0.3345 300
Dec 1, 2023 0.4000 0.4100 0.4000 0.4100 0.3345 13,000
Nov 30, 2023 0.4000 0.4000 0.4000 0.4000 0.3264 -
Nov 29, 2023 0.4000 0.4000 0.4000 0.4000 0.3264 500
Nov 28, 2023 0.3900 0.3900 0.3900 0.3900 0.3182 600
Nov 27, 2023 0.4000 0.4000 0.4000 0.4000 0.3264 26,100
Nov 24, 2023 0.4000 0.4000 0.4000 0.4000 0.3264 5,000
Nov 23, 2023 0.4000 0.4000 0.4000 0.4000 0.3264 -
Nov 22, 2023 0.4000 0.4000 0.4000 0.4000 0.3264 -
Nov 21, 2023 0.4000 0.4000 0.4000 0.4000 0.3264 900
Nov 20, 2023 0.4000 0.4000 0.4000 0.4000 0.3264 500
Nov 17, 2023 0.4100 0.4100 0.4100 0.4100 0.3345 2,800
Nov 16, 2023 0.4100 0.4100 0.4100 0.4100 0.3345 5,200
Nov 15, 2023 0.4100 0.4100 0.4100 0.4100 0.3345 -
Nov 14, 2023 0.3000 0.4600 0.3000 0.4100 0.3345 53,200
Nov 13, 2023 0.3100 0.3100 0.3100 0.3100 0.2529 6,800
Nov 10, 2023 0.3500 0.3500 0.3100 0.3100 0.2529 2,000
Nov 9, 2023 0.3300 0.3300 0.3100 0.3100 0.2529 2,000
Nov 8, 2023 0.3300 0.3300 0.3300 0.3300 0.2693 -
Nov 7, 2023 0.3300 0.3300 0.3300 0.3300 0.2693 -
Nov 6, 2023 0.3200 0.3300 0.3200 0.3300 0.2693 3,500
Nov 3, 2023 0.3100 0.3100 0.3100 0.3100 0.2529 -
Nov 2, 2023 0.3100 0.3100 0.3100 0.3100 0.2529 -
Nov 1, 2023 0.3100 0.3100 0.3100 0.3100 0.2529 -
Oct 31, 2023 0.3100 0.3100 0.3100 0.3100 0.2529 800
Oct 30, 2023 0.3000 0.3000 0.3000 0.3000 0.2448 1,000
Oct 27, 2023 0.3600 0.3600 0.3600 0.3600 0.2937 -
Oct 26, 2023 0.3600 0.3600 0.3600 0.3600 0.2937 1,000
Oct 25, 2023 0.3400 0.3400 0.3200 0.3200 0.2611 22,400
Oct 24, 2023 0.3600 0.3600 0.3600 0.3600 0.2937 -
Oct 23, 2023 0.4100 0.4100 0.3600 0.3600 0.2937 2,600
Oct 20, 2023 0.3900 0.3900 0.3900 0.3900 0.3182 -
Oct 19, 2023 0.3900 0.3900 0.3900 0.3900 0.3182 -
Oct 18, 2023 0.4000 0.4000 0.3900 0.3900 0.3182 25,500
Oct 17, 2023 0.3800 0.3800 0.3800 0.3800 0.3100 500
Oct 16, 2023 0.4000 0.4000 0.3700 0.3700 0.3019 3,000
Oct 13, 2023 0.3900 0.3900 0.3900 0.3900 0.3182 -
Oct 12, 2023 0.3900 0.3900 0.3900 0.3900 0.3182 1,500
Oct 11, 2023 0.3900 0.3900 0.3900 0.3900 0.3182 -
Oct 10, 2023 0.4000 0.4000 0.3900 0.3900 0.3182 3,000
Oct 6, 2023 0.4100 0.4100 0.4100 0.4100 0.3345 -
Oct 5, 2023 0.4100 0.4100 0.4100 0.4100 0.3345 1,500
Oct 4, 2023 0.4100 0.4100 0.4100 0.4100 0.3345 3,500
Oct 3, 2023 0.3700 0.3700 0.3700 0.3700 0.3019 1,000
Oct 2, 2023 0.4000 0.4000 0.4000 0.4000 0.3264 500
Sep 29, 2023 0.3900 0.3900 0.3800 0.3800 0.3100 6,000
Sep 28, 2023 0.3500 0.3500 0.3500 0.3500 0.2856 1,000
Sep 27, 2023 0.3900 0.3900 0.3900 0.3900 0.3182 -
Sep 26, 2023 0.3700 0.3900 0.3700 0.3900 0.3182 4,000
Sep 25, 2023 0.4000 0.4000 0.4000 0.4000 0.3264 1,500
Sep 22, 2023 0.4000 0.4000 0.4000 0.4000 0.3264 3,000
Sep 21, 2023 0.3900 0.3900 0.3900 0.3900 0.3182 500
Sep 20, 2023 0.3600 0.4000 0.3600 0.4000 0.3264 11,500
Sep 19, 2023 0.3600 0.3800 0.3400 0.3600 0.2937 4,900
Sep 18, 2023 0.4500 0.4500 0.3700 0.3700 0.3019 7,600
Sep 15, 2023 0.3900 0.4000 0.3700 0.3700 0.3019 12,200
Sep 14, 2023 0.4000 0.4000 0.4000 0.4000 0.3264 4,000
Sep 13, 2023 0.3900 0.3900 0.3900 0.3900 0.3182 2,000
Sep 12, 2023 0.4000 0.4000 0.4000 0.4000 0.3264 3,500
Sep 11, 2023 0.3900 0.4000 0.3900 0.3900 0.3182 4,000
Sep 8, 2023 0.4100 0.4100 0.4000 0.4000 0.3264 1,000
Sep 7, 2023 0.3900 0.4300 0.3900 0.4300 0.3508 5,500
Sep 6, 2023 0.3900 0.3900 0.3900 0.3900 0.3182 1,100
Sep 5, 2023 0.4000 0.4000 0.3900 0.3900 0.3182 6,500
Sep 1, 2023 0.4000 0.4000 0.4000 0.4000 0.3264 2,300
Aug 31, 2023 0.4000 0.4000 0.4000 0.4000 0.3264 -
Aug 30, 2023 0.4100 0.4100 0.4000 0.4000 0.3264 11,800
Aug 29, 2023 0.4400 0.4400 0.4200 0.4200 0.3427 2,000
Aug 28, 2023 0.4200 0.4200 0.4200 0.4200 0.3427 500
Aug 25, 2023 0.4100 0.4100 0.4100 0.4100 0.3345 3,000
Aug 24, 2023 0.4100 0.4100 0.4100 0.4100 0.3345 -
Aug 23, 2023 0.4200 0.4200 0.4100 0.4100 0.3345 2,800
Aug 22, 2023 0.4100 0.4100 0.4100 0.4100 0.3345 1,000
Aug 21, 2023 0.4200 0.4200 0.4200 0.4200 0.3427 4,000
Aug 18, 2023 0.4200 0.4200 0.4200 0.4200 0.3427 4,500
Aug 17, 2023 0.4500 0.4500 0.4100 0.4100 0.3345 25,500
Aug 16, 2023 0.4100 0.4100 0.4100 0.4100 0.3345 1,000
Aug 15, 2023 0.4300 0.4500 0.4300 0.4300 0.3508 14,000
Aug 14, 2023 0.4400 0.4400 0.4400 0.4400 0.3590 1,500
Aug 11, 2023 0.4400 0.4400 0.4400 0.4400 0.3590 500
Aug 10, 2023 0.4100 0.4600 0.4100 0.4600 0.3753 8,500
Aug 9, 2023 0.4200 0.5100 0.4200 0.5000 0.4080 9,700
Aug 8, 2023 0.4600 0.4700 0.4600 0.4700 0.3835 16,000
Aug 4, 2023 0.4500 0.4500 0.4500 0.4500 0.3672 -
Aug 3, 2023 0.4500 0.4500 0.4500 0.4500 0.3672 5,000
Aug 2, 2023 0.4500 0.4500 0.4500 0.4500 0.3672 1,500
Aug 1, 2023 0.4200 0.4200 0.4200 0.4200 0.3427 1,000
Jul 31, 2023 0.4200 0.4200 0.4200 0.4200 0.3427 500
Jul 28, 2023 0.4200 0.4200 0.4200 0.4200 0.3427 100
Jul 27, 2023 0.4200 0.4200 0.4200 0.4200 0.3427 -
Jul 26, 2023 0.4200 0.4500 0.4200 0.4200 0.3427 7,700
Jul 25, 2023 0.4000 0.4100 0.4000 0.4100 0.3345 28,400
Jul 24, 2023 0.4300 0.4300 0.4300 0.4300 0.3508 500
Jul 21, 2023 0.4500 0.4500 0.4500 0.4500 0.3672 3,000
Jul 20, 2023 0.4300 0.4300 0.4300 0.4300 0.3508 -
Jul 19, 2023 0.4400 0.4400 0.4300 0.4300 0.3508 1,000
Jul 18, 2023 0.4500 0.4500 0.4500 0.4500 0.3672 -
Jul 17, 2023 0.4500 0.4500 0.4500 0.4500 0.3672 -
Jul 14, 2023 0.4500 0.4500 0.4500 0.4500 0.3672 -
Jul 13, 2023 0.4500 0.4500 0.4500 0.4500 0.3672 500
Jul 12, 2023 0.4400 0.4400 0.4400 0.4400 0.3590 -
Jul 11, 2023 0.4300 0.4400 0.4300 0.4400 0.3590 11,500
Jul 10, 2023 0.4400 0.4400 0.4400 0.4400 0.3590 500
Jul 7, 2023 0.4400 0.4400 0.4400 0.4400 0.3590 1,000
Jul 6, 2023 0.4500 0.4500 0.4300 0.4500 0.3672 9,000
Jul 5, 2023 0.4600 0.4600 0.4400 0.4400 0.3590 20,100
Jul 4, 2023 0.4700 0.4700 0.4700 0.4700 0.3835 2,200
Jun 30, 2023 0.4700 0.4700 0.4700 0.4700 0.3835 1,000
Jun 29, 2023 0.4500 0.4500 0.4500 0.4500 0.3672 -
Jun 28, 2023 0.4500 0.4500 0.4500 0.4500 0.3672 -
Jun 27, 2023 0.4500 0.4500 0.4500 0.4500 0.3672 500
Jun 26, 2023 0.4700 0.4700 0.4700 0.4700 0.3835 500
Jun 23, 2023 0.4300 0.4600 0.4200 0.4600 0.3753 14,400
Jun 22, 2023 0.4700 0.4700 0.4000 0.4600 0.3753 11,000
Jun 21, 2023 0.5100 0.5100 0.4700 0.5100 0.4161 9,500
Jun 20, 2023 0.5000 0.5000 0.5000 0.5000 0.4080 -
Jun 19, 2023 0.5100 0.5100 0.5000 0.5000 0.4080 8,500
Jun 16, 2023 0.5000 0.5100 0.5000 0.5100 0.4161 3,500
Jun 15, 2023 0.4800 0.5000 0.4800 0.5000 0.4080 18,400
Jun 14, 2023 0.5100 0.5100 0.4600 0.4600 0.3753 12,700
Jun 13, 2023 0.5100 0.5300 0.5000 0.5100 0.4161 19,500
Jun 12, 2023 0.5300 0.5500 0.5000 0.5000 0.4080 12,500
Jun 9, 2023 0.5300 0.5300 0.5300 0.5300 0.4324 1,500
Jun 8, 2023 0.5200 0.5200 0.5200 0.5200 0.4243 -
Jun 7, 2023 0.5200 0.5200 0.5200 0.5200 0.4243 500
Jun 6, 2023 0.5200 0.5200 0.5200 0.5200 0.4243 5,000
Jun 5, 2023 0.5400 0.5400 0.5400 0.5400 0.4406 -
Jun 2, 2023 0.5400 0.5400 0.5400 0.5400 0.4406 1,000
Jun 1, 2023 0.5200 0.5200 0.5200 0.5200 0.4243 -
May 31, 2023 0.5200 0.5200 0.5200 0.5200 0.4243 500
May 30, 2023 0.5200 0.5200 0.5200 0.5200 0.4243 -
May 29, 2023 0.5200 0.5200 0.5200 0.5200 0.4243 6,000
May 26, 2023 0.5200 0.5200 0.5200 0.5200 0.4243 -
May 25, 2023 0.5200 0.5200 0.5200 0.5200 0.4243 -
May 24, 2023 0.5400 0.5400 0.5200 0.5200 0.4243 9,900
May 23, 2023 0.5600 0.5600 0.5600 0.5600 0.4569 -
May 19, 2023 0.5400 0.5600 0.5400 0.5600 0.4569 18,900
May 18, 2023 0.5400 0.5400 0.5400 0.5400 0.4406 500
May 17, 2023 0.5600 0.5600 0.5300 0.5300 0.4324 5,000
May 16, 2023 0.5200 0.5200 0.5200 0.5200 0.4243 -
May 15, 2023 0.5600 0.5600 0.5200 0.5200 0.4243 3,000
May 12, 2023 0.5200 0.5200 0.5200 0.5200 0.4243 400
May 11, 2023 0.5200 0.5200 0.5200 0.5200 0.4243 500
May 10, 2023 0.5400 0.5400 0.5400 0.5400 0.4406 500
May 9, 2023 0.5200 0.5200 0.5200 0.5200 0.4243 500
May 8, 2023 0.5200 0.5200 0.5200 0.5200 0.4243 500
May 5, 2023 0.5400 0.5400 0.5400 0.5400 0.4406 1,500
May 4, 2023 0.5400 0.5400 0.5400 0.5400 0.4406 -
May 3, 2023 0.5400 0.5400 0.5400 0.5400 0.4406 1,000
May 2, 2023 0.5500 0.5500 0.5500 0.5500 0.4488 -
May 1, 2023 0.5500 0.5500 0.5500 0.5500 0.4488 7,700
Apr 28, 2023 0.5300 0.5300 0.4900 0.4900 0.3998 15,700
Apr 27, 2023 0.5100 0.5300 0.5100 0.5300 0.4324 2,000
Apr 26, 2023 0.5600 0.5600 0.5600 0.5600 0.4569 3,500

Related Tickers

TLP-UN.CN Tier One Capital Limited Partnership
2.6000
0.00%
 
MMP-UN.TO Precious Metals and Mining Trust
1.7300
+0.58%
 
PRM.TO Big Pharma Split Corp.
13.63
+0.96%
 
OLY.TO Olympia Financial Group Inc.
107.60
+2.53%
 
DGS.TO Dividend Growth Split Corp.
6.13
+0.16%
 
DFN.TO Dividend 15 Split Corp.
5.38
+0.94%