Mackenzie Master Limited Partnership Historical Data - MKZ.UN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Mackenzie Master Limited Partnership (MKZ.UN)
Mackenzie Master Limited Partnership (MKZ.UN) Historical

Mackenzie Master Limited Partnership (MKZ.UN)

0.32

0.005

(1.59%)

Closed April 29 4:12PM

Delayed by 15 minutes

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
1714167600	0.315	0	0.00	0.315	0.315	0.315	0
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
1713303600	0.33	-0.02	-5.71	0.35	0.365	0.33	14000
1713217200	0.35	-0.01	-2.78	0.35	0.35	0.35	1135
1712958000	0.36	0	0.00	0.36	0.36	0.36	6500
1712871600	0.36	0.01	2.86	0.35	0.36	0.35	40608
1712785200	0.35	0.0050001	1.45	0.33	0.35	0.33	5500
1712698800	0.3449999	0.0099999	2.99	0.3449999	0.35	0.3449999	18000
1712612400	0.335	-0.01	-2.90	0.3449999	0.3449999	0.335	7400
1712353200	0.3449999	0.0099999	2.99	0.3449999	0.3449999	0.3449999	1000
1712266800	0.335	-0.005	-1.47	0.335	0.335	0.335	2000
1712180400	0.34	0	0.00	0.34	0.34	0.34	1000
1712094000	0.34	0	0.00	0.34	0.34	0.34	0
1712007600	0.34	0.01	3.03	0.33	0.34	0.33	15000
1711662000	0.33	0	0.00	0.33	0.33	0.33	0
1711575600	0.33	0	0.00	0.33	0.33	0.33	0
1711489200	0.33	0	0.00	0.33	0.33	0.33	500
1711402800	0.33	-0.005	-1.49	0.335	0.335	0.33	12000
1711143600	0.335	0.015	4.69	0.305	0.335	0.305	12400
1711057200	0.32	0.01	3.23	0.32	0.32	0.32	1000
1710970800	0.31	-0.01	-3.13	0.31	0.31	0.31	675
1710884400	0.32	0	0.00	0.32	0.32	0.32	0
1710798000	0.32	0	0.00	0.32	0.32	0.32	1800
1710538800	0.32	0	0.00	0.32	0.32	0.32	9000
1710452400	0.32	0	0.00	0.32	0.32	0.32	0
1710366000	0.32	0	0.00	0.32	0.32	0.32	443
1710279600	0.32	0.005	1.59	0.32	0.32	0.32	3000
1710193200	0.315	0.005	1.61	0.315	0.315	0.315	10000
1709937600	0.31	0	0.00	0.31	0.31	0.31	0
1709851200	0.31	0	0.00	0.32	0.34	0.31	43500
1709764800	0.31	0.005	1.64	0.33	0.33	0.31	1382
1709678400	0.305	0.005	1.67	0.31	0.31	0.305	4500
1709592000	0.3	0	0.00	0.3	0.3	0.3	0
1709332800	0.3	0	0.00	0.3	0.3	0.3	0
1709246400	0.3	-0.005	-1.64	0.305	0.305	0.3	5000
1709160000	0.305	-0.01	-3.17	0.305	0.305	0.305	500
1709073600	0.315	0	0.00	0.315	0.315	0.315	0
1708987200	0.315	0	0.00	0.315	0.315	0.315	0
1708728000	0.315	0	0.00	0.315	0.315	0.315	0
1708641600	0.315	0.01	3.28	0.315	0.315	0.315	1000
1708555200	0.305	-0.025	-7.58	0.3	0.305	0.3	3000
1708468800	0.33	0	0.00	0.33	0.33	0.33	1636
1708123200	0.33	0.025	8.20	0.33	0.33	0.33	5000
1708036800	0.305	0	0.00	0.305	0.305	0.305	0
1707950400	0.305	-0.015	-4.69	0.325	0.325	0.305	5000
1707864000	0.32	0.015	4.92	0.305	0.32	0.305	6700
1707777600	0.305	0	0.00	0.335	0.335	0.305	3600
1707518400	0.305	0	0.00	0.305	0.305	0.305	2200
1707432000	0.305	0	0.00	0.305	0.305	0.305	2000
1707345600	0.305	-0.015	-4.69	0.305	0.305	0.305	4060
1707259200	0.32	0.02	6.67	0.305	0.32	0.305	9000
1707172800	0.3	-0.005	-1.64	0.31	0.31	0.3	14550
1706913600	0.305	0	0.00	0.305	0.305	0.305	0
1706827200	0.305	-0.02	-6.15	0.33	0.33	0.305	39500
1706740800	0.325	-0.02	-5.80	0.325	0.325	0.325	5500
1706654400	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1706568000	0.3449999	-0.005	-1.43	0.3449999	0.3449999	0.3449999	500

Mackenzie Master Limited...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions