MACKENZIE MSTR UN - Price History
Monthly price history for MKZ-UN.TO (MACKENZIE MSTR UN)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$0.32 | CA$0.32 |
| April 2024 | CA$0.32 | CA$0.32 |
| March 2024 | CA$0.33 | CA$0.33 |
| February 2024 | CA$0.30 | CA$0.30 |
| January 2024 | CA$0.33 | CA$0.33 |
| December 2023 | CA$0.35 | CA$0.35 |
| November 2023 | CA$0.33 | CA$0.40 |
| October 2023 | CA$0.25 | CA$0.31 |
| September 2023 | CA$0.31 | CA$0.38 |
| August 2023 | CA$0.33 | CA$0.40 |
| July 2023 | CA$0.34 | CA$0.42 |
| June 2023 | CA$0.38 | CA$0.47 |
| May 2023 | CA$0.42 | CA$0.52 |
| April 2023 | CA$0.40 | CA$0.49 |
| March 2023 | CA$0.48 | CA$0.59 |
| February 2023 | CA$0.49 | CA$0.60 |
| January 2023 | CA$0.52 | CA$0.64 |
| December 2022 | CA$0.48 | CA$0.59 |
| November 2022 | CA$0.53 | CA$0.73 |
| October 2022 | CA$0.52 | CA$0.72 |
| September 2022 | CA$0.49 | CA$0.68 |
| August 2022 | CA$0.50 | CA$0.69 |
| July 2022 | CA$0.53 | CA$0.74 |
| June 2022 | CA$0.53 | CA$0.74 |
| May 2022 | CA$0.53 | CA$0.74 |
| April 2022 | CA$0.54 | CA$0.75 |
| March 2022 | CA$0.54 | CA$0.75 |
| February 2022 | CA$0.52 | CA$0.72 |
| January 2022 | CA$0.55 | CA$0.76 |
| December 2021 | CA$0.59 | CA$0.82 |
| November 2021 | CA$0.55 | CA$0.86 |
| October 2021 | CA$0.54 | CA$0.85 |
| September 2021 | CA$0.57 | CA$0.89 |
| August 2021 | CA$0.56 | CA$0.87 |
| July 2021 | CA$0.52 | CA$0.81 |
| June 2021 | CA$0.51 | CA$0.80 |
| May 2021 | CA$0.52 | CA$0.81 |
| April 2021 | CA$0.53 | CA$0.83 |
| March 2021 | CA$0.50 | CA$0.78 |
| February 2021 | CA$0.51 | CA$0.79 |
| January 2021 | CA$0.49 | CA$0.77 |
| December 2020 | CA$0.53 | CA$0.83 |
| November 2020 | CA$0.54 | CA$0.92 |
| October 2020 | CA$0.51 | CA$0.87 |
| September 2020 | CA$0.49 | CA$0.84 |
| August 2020 | CA$0.50 | CA$0.86 |
| July 2020 | CA$0.49 | CA$0.84 |
| June 2020 | CA$0.48 | CA$0.83 |
| May 2020 | CA$0.52 | CA$0.89 |
| April 2020 | CA$0.50 | CA$0.85 |
| March 2020 | CA$0.54 | CA$0.92 |
| February 2020 | CA$0.51 | CA$0.88 |
| January 2020 | CA$0.56 | CA$0.97 |
| December 2019 | CA$0.57 | CA$0.98 |
| November 2019 | CA$0.54 | CA$1.04 |
| October 2019 | CA$0.54 | CA$1.04 |
| September 2019 | CA$0.53 | CA$1.03 |
| August 2019 | CA$0.52 | CA$1 |
| July 2019 | CA$0.50 | CA$0.96 |
| June 2019 | CA$0.50 | CA$0.96 |
| May 2019 | CA$0.49 | CA$0.95 |
| April 2019 | CA$0.49 | CA$0.95 |
| March 2019 | CA$0.50 | CA$0.96 |
| February 2019 | CA$0.49 | CA$0.95 |
| January 2019 | CA$0.49 | CA$0.94 |
| December 2018 | CA$0.49 | CA$0.94 |
| November 2018 | CA$0.48 | CA$1.05 |
| October 2018 | CA$0.47 | CA$1.03 |
| September 2018 | CA$0.47 | CA$1.03 |
| August 2018 | CA$0.45 | CA$0.99 |
| July 2018 | CA$0.44 | CA$0.98 |
| June 2018 | CA$0.44 | CA$0.97 |
| May 2018 | CA$0.44 | CA$0.97 |
| April 2018 | CA$0.43 | CA$0.96 |
| March 2018 | CA$0.43 | CA$0.95 |
| February 2018 | CA$0.44 | CA$0.98 |
| January 2018 | CA$0.44 | CA$0.97 |
| December 2017 | CA$0.46 | CA$1.01 |
| November 2017 | CA$0.42 | CA$1.07 |
| October 2017 | CA$0.41 | CA$1.03 |
| September 2017 | CA$0.39 | CA$0.99 |
| August 2017 | CA$0.38 | CA$0.97 |
| July 2017 | CA$0.38 | CA$0.96 |
| June 2017 | CA$0.38 | CA$0.97 |
| May 2017 | CA$0.37 | CA$0.95 |
| April 2017 | CA$0.39 | CA$0.99 |
| March 2017 | CA$0.39 | CA$0.99 |
| February 2017 | CA$0.39 | CA$0.99 |
| January 2017 | CA$0.37 | CA$0.94 |
| December 2016 | CA$0.41 | CA$1.05 |
| November 2016 | CA$0.38 | CA$1.13 |
| October 2016 | CA$0.36 | CA$1.07 |
| September 2016 | CA$0.34 | CA$1 |
| August 2016 | CA$0.35 | CA$1.05 |
| July 2016 | CA$0.34 | CA$1 |
| June 2016 | CA$0.31 | CA$0.92 |
| May 2016 | CA$0.31 | CA$0.93 |
| April 2016 | CA$0.32 | CA$0.96 |
| March 2016 | CA$0.30 | CA$0.89 |
| February 2016 | CA$0.29 | CA$0.86 |
| January 2016 | CA$0.30 | CA$0.88 |
| December 2015 | CA$0.29 | CA$0.87 |
| November 2015 | CA$0.29 | CA$1.05 |
| October 2015 | CA$0.29 | CA$1.04 |
| September 2015 | CA$0.27 | CA$0.95 |
| August 2015 | CA$0.27 | CA$0.95 |
| July 2015 | CA$0.26 | CA$0.92 |
| June 2015 | CA$0.27 | CA$0.95 |
| May 2015 | CA$0.23 | CA$0.83 |
| April 2015 | CA$0.25 | CA$0.90 |
| March 2015 | CA$0.22 | CA$0.80 |
| February 2015 | CA$0.23 | CA$0.82 |
| January 2015 | CA$0.22 | CA$0.79 |
| December 2014 | CA$0.22 | CA$0.80 |
| November 2014 | CA$0.20 | CA$0.90 |
| October 2014 | CA$0.17 | CA$0.80 |
| September 2014 | CA$0.18 | CA$0.83 |
| August 2014 | CA$0.19 | CA$0.86 |
| July 2014 | CA$0.17 | CA$0.77 |
| June 2014 | CA$0.16 | CA$0.75 |
| May 2014 | CA$0.16 | CA$0.75 |
| April 2014 | CA$0.16 | CA$0.73 |
| March 2014 | CA$0.15 | CA$0.68 |
| February 2014 | CA$0.16 | CA$0.72 |
| January 2014 | CA$0.15 | CA$0.67 |
| December 2013 | CA$0.15 | CA$0.68 |
| November 2013 | CA$0.13 | CA$0.77 |
| October 2013 | CA$0.13 | CA$0.81 |
| September 2013 | CA$0.13 | CA$0.79 |
| August 2013 | CA$0.13 | CA$0.80 |
| July 2013 | CA$0.11 | CA$0.68 |
| June 2013 | CA$0.11 | CA$0.67 |
| May 2013 | CA$0.11 | CA$0.65 |
| April 2013 | CA$0.10 | CA$0.58 |
| March 2013 | CA$0.10 | CA$0.60 |
| February 2013 | CA$0.10 | CA$0.59 |
| January 2013 | CA$0.11 | CA$0.67 |
| December 2012 | CA$0.12 | CA$0.70 |
| November 2012 | CA$0.10 | CA$0.80 |
| October 2012 | CA$0.09 | CA$0.71 |
| September 2012 | CA$0.10 | CA$0.75 |
| August 2012 | CA$0.11 | CA$0.88 |
| July 2012 | CA$0.12 | CA$0.91 |
| June 2012 | CA$0.12 | CA$0.95 |
| May 2012 | CA$0.12 | CA$0.94 |
| April 2012 | CA$0.13 | CA$1 |
| March 2012 | CA$0.13 | CA$1.02 |
| February 2012 | CA$0.13 | CA$1 |
| January 2012 | CA$0.12 | CA$0.98 |
| December 2011 | CA$0.12 | CA$0.97 |
| November 2011 | CA$0.12 | CA$1.16 |
| October 2011 | CA$0.12 | CA$1.16 |
| September 2011 | CA$0.11 | CA$1.12 |
| August 2011 | CA$0.11 | CA$1.10 |
| July 2011 | CA$0.11 | CA$1.06 |
| June 2011 | CA$0.12 | CA$1.19 |
| May 2011 | CA$0.12 | CA$1.16 |
| April 2011 | CA$0.12 | CA$1.16 |
| March 2011 | CA$0.12 | CA$1.17 |
| February 2011 | CA$0.10 | CA$1.03 |
| January 2011 | CA$0.10 | CA$0.95 |
| December 2010 | CA$0.09 | CA$0.88 |
| November 2010 | CA$0.08 | CA$1.14 |
| October 2010 | CA$0.08 | CA$1.07 |
| September 2010 | CA$0.07 | CA$0.98 |
| August 2010 | CA$0.07 | CA$0.95 |
| July 2010 | CA$0.07 | CA$1.01 |
| June 2010 | CA$0.06 | CA$0.92 |
| May 2010 | CA$0.07 | CA$0.93 |
| April 2010 | CA$0.07 | CA$0.94 |
| March 2010 | CA$0.06 | CA$0.84 |
| February 2010 | CA$0.06 | CA$0.82 |
| January 2010 | CA$0.06 | CA$0.78 |
| December 2009 | CA$0.06 | CA$0.80 |
| November 2009 | CA$0.05 | CA$1.10 |
| October 2009 | CA$0.05 | CA$1.03 |
| September 2009 | CA$0.04 | CA$1.01 |
| August 2009 | CA$0.04 | CA$0.99 |
| July 2009 | CA$0.04 | CA$0.85 |
| June 2009 | CA$0.04 | CA$0.88 |
| May 2009 | CA$0.04 | CA$0.80 |
| April 2009 | CA$0.04 | CA$0.80 |
| March 2009 | CA$0.03 | CA$0.60 |
| February 2009 | CA$0.02 | CA$0.57 |
| January 2009 | CA$0.03 | CA$0.62 |
| December 2008 | CA$0.03 | CA$0.63 |
| November 2008 | CA$0.03 | CA$1.22 |
| October 2008 | CA$0.03 | CA$1.30 |
| September 2008 | CA$0.04 | CA$1.56 |
| August 2008 | CA$0.04 | CA$1.82 |
| July 2008 | CA$0.04 | CA$1.81 |
| June 2008 | CA$0.04 | CA$1.75 |
| May 2008 | CA$0.04 | CA$1.92 |
| April 2008 | CA$0.04 | CA$1.79 |
| March 2008 | CA$0.05 | CA$2.04 |
| February 2008 | CA$0.04 | CA$1.95 |
| January 2008 | CA$0.04 | CA$1.75 |
| December 2007 | CA$0.04 | CA$1.75 |
| November 2007 | CA$0.04 | CA$2.56 |
| October 2007 | CA$0.04 | CA$2.55 |
| September 2007 | CA$0.04 | CA$2.60 |
| August 2007 | CA$0.04 | CA$2.50 |
| July 2007 | CA$0.04 | CA$2.53 |
| June 2007 | CA$0.04 | CA$2.63 |
| May 2007 | CA$0.04 | CA$2.38 |
| April 2007 | CA$0.04 | CA$2.41 |
| March 2007 | CA$0.04 | CA$2.50 |
| February 2007 | CA$0.03 | CA$2.11 |
| January 2007 | CA$0.03 | CA$2.16 |
| December 2006 | CA$0.03 | CA$2.07 |
| November 2006 | CA$0.03 | CA$2.66 |
| October 2006 | CA$0.03 | CA$2.63 |
| September 2006 | CA$0.03 | CA$2.65 |
| August 2006 | CA$0.03 | CA$2.58 |
| July 2006 | CA$0.03 | CA$2.74 |
| June 2006 | CA$0.02 | CA$2.46 |
| May 2006 | CA$0.03 | CA$2.51 |
| April 2006 | CA$0.03 | CA$2.50 |
| March 2006 | CA$0.03 | CA$2.85 |
| February 2006 | CA$0.03 | CA$2.60 |
| January 2006 | CA$0.03 | CA$2.90 |
| December 2005 | CA$0.03 | CA$2.92 |
| November 2005 | CA$0.03 | CA$4.02 |
| October 2005 | CA$0.03 | CA$4 |
| September 2005 | CA$0.03 | CA$4.11 |
| August 2005 | CA$0.03 | CA$4.15 |
| July 2005 | CA$0.03 | CA$4.18 |
| June 2005 | CA$0.03 | CA$4.01 |
| May 2005 | CA$0.03 | CA$4.10 |
| April 2005 | CA$0.03 | CA$4.13 |
| March 2005 | CA$0.03 | CA$4.43 |
| February 2005 | CA$0.03 | CA$4.35 |
| January 2005 | CA$0.03 | CA$4.15 |
| December 2004 | CA$0.03 | CA$3.95 |
| November 2004 | CA$0.04 | CA$4.75 |
| October 2004 | CA$0.04 | CA$4.70 |
| September 2004 | CA$0.04 | CA$4.61 |
| August 2004 | CA$0.03 | CA$4.50 |
| July 2004 | CA$0.03 | CA$4.40 |
| June 2004 | CA$0.03 | CA$4.45 |
| May 2004 | CA$0.03 | CA$4.22 |
| April 2004 | CA$0.04 | CA$4.57 |
| March 2004 | CA$0.03 | CA$4.40 |
| February 2004 | CA$0.03 | CA$4.30 |
| January 2004 | CA$0.03 | CA$4.29 |
| December 2003 | CA$0.03 | CA$4.01 |
| November 2003 | CA$0.04 | CA$4.90 |
| October 2003 | CA$0.04 | CA$4.90 |
| September 2003 | CA$0.04 | CA$4.80 |
| August 2003 | CA$0.04 | CA$4.90 |
| July 2003 | CA$0.03 | CA$4.50 |
| June 2003 | CA$0.04 | CA$4.55 |
| May 2003 | CA$0.03 | CA$4.45 |
| April 2003 | CA$0.03 | CA$4.30 |
| March 2003 | CA$0.03 | CA$4.05 |
| February 2003 | CA$0.03 | CA$4.12 |
| January 2003 | CA$0.03 | CA$4.05 |
| December 2002 | CA$0.03 | CA$4.04 |
| November 2002 | CA$0.04 | CA$5.30 |
| October 2002 | CA$0.04 | CA$5.25 |
| September 2002 | CA$0.04 | CA$5.25 |
| August 2002 | CA$0.04 | CA$5.30 |
| July 2002 | CA$0.04 | CA$5.30 |
| June 2002 | CA$0.04 | CA$5.60 |
| May 2002 | CA$0.04 | CA$5.55 |
| April 2002 | CA$0.04 | CA$5.50 |
| March 2002 | CA$0.04 | CA$5.68 |
| February 2002 | CA$0.04 | CA$5.15 |
| January 2002 | CA$0.04 | CA$5.01 |
| December 2001 | CA$0.04 | CA$5.05 |
| November 2001 | CA$0.05 | CA$7.10 |
| October 2001 | CA$0.05 | CA$7 |
| September 2001 | CA$0.05 | CA$6.75 |
| August 2001 | CA$0.05 | CA$6.75 |
| July 2001 | CA$0.05 | CA$6.75 |
| June 2001 | CA$0.05 | CA$6.81 |
| May 2001 | CA$0.05 | CA$7 |
| April 2001 | CA$0.05 | CA$6.92 |
| March 2001 | CA$0.05 | CA$6.95 |
| February 2001 | CA$0.05 | CA$6.62 |
| January 2001 | CA$0.05 | CA$6.75 |
| December 2000 | CA$0.05 | CA$6.90 |
| November 2000 | CA$0.08 | CA$10 |
| October 2000 | CA$0.08 | CA$10 |
| September 2000 | CA$0.08 | CA$10.10 |
| August 2000 | CA$0.08 | CA$10 |
| July 2000 | CA$0.07 | CA$9.40 |
| June 2000 | CA$0.07 | CA$9.05 |
| May 2000 | CA$0.07 | CA$8.95 |
| April 2000 | CA$0.06 | CA$8.50 |
| March 2000 | CA$0.06 | CA$8.30 |
| February 2000 | CA$0.06 | CA$8.35 |
| January 2000 | CA$0.06 | CA$8.15 |
| December 1999 | CA$0.07 | CA$9.05 |
| November 1999 | CA$0.10 | CA$13.35 |
| October 1999 | CA$0.10 | CA$12.80 |
| September 1999 | CA$0.10 | CA$12.95 |
| August 1999 | CA$0.10 | CA$12.65 |
| July 1999 | CA$0.10 | CA$12.65 |
| June 1999 | CA$0.09 | CA$12 |
| May 1999 | CA$0.09 | CA$11.50 |
| April 1999 | CA$0.09 | CA$11.35 |
| March 1999 | CA$0.09 | CA$12.15 |
| February 1999 | CA$0.10 | CA$12.75 |
| January 1999 | CA$0.10 | CA$13.25 |
| December 1998 | CA$0.11 | CA$15 |
| November 1998 | CA$0.14 | CA$18.50 |
| October 1998 | CA$0.13 | CA$17.50 |
| September 1998 | CA$0.13 | CA$17.50 |
| August 1998 | CA$0.13 | CA$16.50 |
| July 1998 | CA$0.15 | CA$19.25 |
| June 1998 | CA$0.15 | CA$19.60 |
| May 1998 | CA$0.16 | CA$20.30 |
| April 1998 | CA$0.15 | CA$20 |
| March 1998 | CA$0.17 | CA$21.75 |
| February 1998 | CA$0.17 | CA$22 |
| January 1998 | CA$0.16 | CA$20.95 |
| December 1997 | CA$0.15 | CA$20 |
| November 1997 | CA$0.20 | CA$26.50 |
| October 1997 | CA$0.20 | CA$26.50 |
| September 1997 | CA$0.20 | CA$26.60 |
| August 1997 | CA$0.19 | CA$25.25 |
| July 1997 | CA$0.19 | CA$25 |
| June 1997 | CA$0.18 | CA$24.25 |
| May 1997 | CA$0.19 | CA$24.75 |
| April 1997 | CA$0.18 | CA$24.05 |
| March 1997 | CA$0.19 | CA$25 |
| February 1997 | CA$0.21 | CA$27 |
| January 1997 | CA$0.22 | CA$28.50 |
| December 1996 | CA$0.22 | CA$29.50 |
| November 1996 | CA$0.24 | CA$31.50 |
| October 1996 | CA$0.23 | CA$29.75 |
| September 1996 | CA$0.22 | CA$28.60 |
| August 1996 | CA$0.22 | CA$30.25 |
MKZ-UN.TO
Price: CA$0.32
52 week price:
Dividend Yield: 0.26%
5-year range yield:
Forward Dividend Yield: 24.92%
Payout Ratio: 90.00%
Dividend Per Share: 0.08 CAD
Earnings Per Share: 0.08 CAD
P/E Ratio: 3.39
Exchange: TOR
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 2.0 million
Average Dividend Frequency: 1
Years Paying Dividends: 28
DGR3: -2.44%
DGR5: -11.04%