Mackenzie Master Limited Partnership (MKZ.UN)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 0.34 | -0.015 | -4.23 | 0.34 | 0.34 | 0.34 | 2500 |
| 1721079600 | 0.355 | 0.005 | 1.43 | 0.34 | 0.355 | 0.34 | 3513 |
| 1720820400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1720734000 | 0.35 | 0.02 | 6.06 | 0.33 | 0.35 | 0.33 | 5500 |
| 1720647600 | 0.33 | -0.015 | -4.35 | 0.33 | 0.33 | 0.33 | 500 |
| 1720561200 | 0.3449999 | 0.0149999 | 4.55 | 0.3449999 | 0.3449999 | 0.3449999 | 1000 |
| 1720474800 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1720215600 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1720129200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1720042800 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 500 |
| 1719956400 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1719610800 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1719524400 | 0.33 | -0.035 | -9.59 | 0.335 | 0.35 | 0.33 | 6500 |
| 1719438000 | 0.365 | 0.015 | 4.29 | 0.365 | 0.365 | 0.365 | 2000 |
| 1719351600 | 0.35 | 0.01 | 2.94 | 0.35 | 0.35 | 0.35 | 500 |
| 1719265200 | 0.34 | -0.01 | -2.86 | 0.335 | 0.34 | 0.335 | 7100 |
| 1719006000 | 0.35 | 0.02 | 6.06 | 0.335 | 0.35 | 0.335 | 5500 |
| 1718919600 | 0.33 | -0.005 | -1.49 | 0.325 | 0.33 | 0.325 | 9010 |
| 1718833200 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1718746800 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 1500 |
| 1718660400 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1718401200 | 0.335 | 0.005 | 1.52 | 0.315 | 0.335 | 0.31 | 8500 |
| 1718314800 | 0.33 | -0.005 | -1.49 | 0.34 | 0.34 | 0.33 | 4061 |
| 1718228400 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 1000 |
| 1718142000 | 0.335 | 0.005 | 1.52 | 0.335 | 0.335 | 0.335 | 3500 |
| 1718055600 | 0.33 | 0 | 0.00 | 0.335 | 0.335 | 0.33 | 4000 |
| 1717796400 | 0.33 | -0.01 | -2.94 | 0.33 | 0.33 | 0.33 | 5850 |
| 1717710000 | 0.34 | -0.035 | -9.33 | 0.375 | 0.375 | 0.31 | 36672 |
| 1717623600 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1717537200 | 0.375 | -0.015 | -3.85 | 0.375 | 0.375 | 0.375 | 2000 |
| 1717450800 | 0.39 | 0.05 | 14.71 | 0.34 | 0.425 | 0.34 | 54500 |
| 1717191600 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1717105200 | 0.34 | -0.005 | -1.45 | 0.32 | 0.34 | 0.32 | 1000 |
| 1717018800 | 0.3449999 | 0.0199999 | 6.15 | 0.33 | 0.3449999 | 0.315 | 11284 |
| 1716932400 | 0.325 | -0.02 | -5.80 | 0.325 | 0.325 | 0.325 | 500 |
| 1716846000 | 0.3449999 | 0.0199999 | 6.15 | 0.3449999 | 0.3449999 | 0.3449999 | 5000 |
| 1716586800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1716500400 | 0.325 | -0.03 | -8.45 | 0.325 | 0.325 | 0.325 | 1000 |
| 1716414000 | 0.355 | 0.005 | 1.43 | 0.31 | 0.355 | 0.31 | 7054 |
| 1716327600 | 0.35 | 0.025 | 7.69 | 0.34 | 0.365 | 0.34 | 7500 |
| 1715982000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1715895600 | 0.325 | -0.04 | -10.96 | 0.325 | 0.325 | 0.325 | 1000 |
| 1715809200 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1715722800 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 500 |
| 1715636400 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 4406 |
| 1715377200 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 1 |
| 1715290800 | 0.365 | 0.025 | 7.35 | 0.3449999 | 0.365 | 0.3449999 | 14500 |
| 1715204400 | 0.34 | 0.02 | 6.25 | 0.34 | 0.34 | 0.34 | 6500 |
| 1715118000 | 0.32 | -0.01 | -3.03 | 0.33 | 0.33 | 0.32 | 3584 |
| 1715031600 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 12000 |
| 1714772400 | 0.33 | 0.02 | 6.45 | 0.32 | 0.33 | 0.315 | 2000 |
| 1714686000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 500 |
| 1714599600 | 0.31 | -0.005 | -1.59 | 0.315 | 0.315 | 0.31 | 21683 |
| 1714513200 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 1000 |
| 1714426800 | 0.315 | -0.005 | -1.56 | 0.32 | 0.32 | 0.315 | 2500 |
| 1714167600 | 0.32 | 0.005 | 1.59 | 0.32 | 0.32 | 0.31 | 11500 |
| 1714081200 | 0.315 | -0.02 | -5.97 | 0.32 | 0.32 | 0.315 | 4500 |
| 1713994800 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 500 |
| 1713908400 | 0.335 | 0.015 | 4.69 | 0.315 | 0.335 | 0.315 | 3500 |
| 1713822000 | 0.32 | -0.015 | -4.48 | 0.32 | 0.32 | 0.32 | 6840 |
| 1713562800 | 0.335 | 0.01 | 3.08 | 0.335 | 0.335 | 0.335 | 2000 |
| 1713476400 | 0.325 | -0.005 | -1.52 | 0.36 | 0.36 | 0.325 | 23500 |
| 1713390000 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
