Yahoo

Mail

Singapore markets open in 7 hours 39 minutes

Straits Times Index
3,410.81
-29.07(-0.85%)
S&P 500
5,567.19
+30.17(+0.54%)
Dow
39,375.87
+67.87(+0.17%)
Nasdaq
18,352.76
+164.46(+0.90%)
Bitcoin USD
56,999.62
-896.17(-1.55%)
CMC Crypto 200
1,184.58
-24.11(-1.99%)

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: 12:14PM EDT

Time period:

07 Jul 2023 - 07 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jul 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
04 Jul 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
03 Jul 2024	0.3300	0.3300	0.3300	0.3300	0.3300	500
02 Jul 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
28 Jun 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
27 Jun 2024	0.3400	0.3500	0.3300	0.3300	0.3300	6,500
26 Jun 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,000
25 Jun 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
24 Jun 2024	0.3400	0.3400	0.3400	0.3400	0.3400	7,100
21 Jun 2024	0.3400	0.3500	0.3400	0.3500	0.3500	5,500
20 Jun 2024	0.3300	0.3300	0.3300	0.3300	0.3300	9,000
19 Jun 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
18 Jun 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,500
17 Jun 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
14 Jun 2024	0.3200	0.3400	0.3100	0.3400	0.3400	8,500
13 Jun 2024	0.3400	0.3400	0.3300	0.3300	0.3300	4,100
12 Jun 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
11 Jun 2024	0.3400	0.3400	0.3400	0.3400	0.3400	3,500
10 Jun 2024	0.3400	0.3400	0.3300	0.3300	0.3300	4,000
07 Jun 2024	0.3300	0.3400	0.3300	0.3300	0.3300	5,900
06 Jun 2024	0.3800	0.3800	0.3100	0.3400	0.3400	36,700
05 Jun 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
04 Jun 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,000
03 Jun 2024	0.3400	0.4300	0.3400	0.3900	0.3900	54,500
31 May 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
30 May 2024	0.3200	0.3400	0.3200	0.3400	0.3400	1,000
29 May 2024	0.3300	0.3500	0.3200	0.3500	0.3500	11,300
28 May 2024	0.3300	0.3300	0.3300	0.3300	0.3300	500
27 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,000
24 May 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
23 May 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
22 May 2024	0.3100	0.3600	0.3100	0.3600	0.3600	7,100
21 May 2024	0.3400	0.3700	0.3400	0.3500	0.3500	7,500
17 May 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
16 May 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
15 May 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
14 May 2024	0.3700	0.3700	0.3700	0.3700	0.3700	500
13 May 2024	0.3700	0.3700	0.3700	0.3700	0.3700	4,400
10 May 2024	0.3700	0.3700	0.3700	0.3700	0.3700	100
09 May 2024	0.3500	0.3700	0.3500	0.3700	0.3700	14,500
08 May 2024	0.3400	0.3400	0.3400	0.3400	0.3400	6,500
07 May 2024	0.3300	0.3300	0.3200	0.3200	0.3200	3,600
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,410.81-29.07(-0.85%)

S&P 5005,567.19+30.17(+0.54%)

Dow39,375.87+67.87(+0.17%)

Nasdaq18,352.76+164.46(+0.90%)

Bitcoin USD56,999.62-896.17(-1.55%)

CMC Crypto 2001,184.58-24.11(-1.99%)

Mackenzie Master Limited Partnership (MKZ-UN.TO)

Straits Times Index
3,410.81
-29.07(-0.85%)

S&P 500
5,567.19
+30.17(+0.54%)

Dow
39,375.87
+67.87(+0.17%)

Nasdaq
18,352.76
+164.46(+0.90%)

Bitcoin USD
56,999.62
-896.17(-1.55%)

CMC Crypto 200
1,184.58
-24.11(-1.99%)