TSX · MKZ-UN · unit

Mackenzie Master Limited Partnership (MKZ-UN) stock price history

Every TSX trading session of Mackenzie Master Limited Partnership from Jun 6, 2014 to Sep 25, 2026: 3,088 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MKZ-UN data, free keyYear by year table

MKZ-UN adjusted close, 2014 to 2026

MKZ-UNMackenzie Master Limited Partnership
CA$0.5400+20.4% over one year
201620182020202220242026
CA$0.5500
All time high, 2025
CA$0.5800
52 week high, CA$0.4000 low
3,088
Daily sessions since 2014

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.

MKZ-UN key facts

  • Mackenzie Master Limited Partnership (MKZ-UN) closed at CA$0.5400 on Sep 25, 2026 on TSX.
  • MKZ-UN's all time high close is CA$0.5500, set on Dec 31, 2025; its all time low close is CA$0.1110 on Jun 16, 2014.
  • MKZ-UN's 52 week range is CA$0.4000 to CA$0.5800.
  • MKZ-UN returned +20.4% over the year to Sep 25, 2026 and +34.7% over five years.
  • Over ten years MKZ-UN returned +119%, +8.1% a year compounded.
  • MKZ-UN's deepest drawdown was -58.6% from Dec 31, 2021 to Oct 30, 2023.
  • DataCedar holds 3,088 daily sessions of MKZ-UN history from Jun 6, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MKZ-UN price chart, 2014 to 2026

MKZ-UN adjusted close, Jun 6, 2014 to Sep 25, 2026CA$0.1157CA$0.2572CA$0.3986CA$0.54002014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

MKZ-UN returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month+8.0%
3 months+11.3%
6 months+12.5%
Year to date+4.0%
1 year+20.4%
3 years+127.4%
5 years+34.7%
10 years+118.6%
Since Jun 6, 2014+360.3%
Compound annual growth, 12.3 years+13.2%

MKZ-UN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$0.5500 on Dec 31, 2025
All time low close
CA$0.1110 on Jun 16, 2014
52 week high
CA$0.5800 on Dec 31, 2025
52 week low
CA$0.4000 on Jan 21, 2026
Deepest drawdown
-58.6% from Dec 31, 2021 to Oct 30, 2023, recovered Sep 17, 2025
Best single session
+32.3% on Nov 14, 2023
Worst single session
-20.2% on Dec 18, 2024
Volatility, 1 year annualised
58.4%
Sessions closing higher, 1 year
30%
Growth of 1 since 2014
4.6×
Best calendar year
2025, +47%
Worst calendar year
2023, -27%

MKZ-UN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jun 6, 2014; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$0.5200CA$0.5500CA$0.4000CA$0.5400-1.8%1.1M185
2025CA$0.3519CA$0.5800CA$0.2903CA$0.5500+47.1%1.4M251
2024CA$0.2629CA$0.4148CA$0.2222CA$0.3739+44.2%2.1M252
2023CA$0.4027CA$0.4147CA$0.1803CA$0.2592-26.9%1.4M250
2022CA$0.4195CA$0.4355CA$0.3546CA$0.3546-18.6%1M250
2021CA$0.4010CA$0.4727CA$0.3302CA$0.4355+11.2%1.5M251
2020CA$0.4113CA$0.4325CA$0.2926CA$0.3915-5.8%1.3M252
2019CA$0.3497CA$0.4410CA$0.3422CA$0.4156+17.6%1.2M251
2018CA$0.3323CA$0.3619CA$0.2961CA$0.3535+6.4%1.5M251
2017CA$0.2581CA$0.3422CA$0.2552CA$0.3323+10.4%2.2M250
2016CA$0.2079CA$0.3040CA$0.1908CA$0.3011+41.5%1.6M251
2015CA$0.1549CA$0.2226CA$0.1325CA$0.2128+30.5%1.4M251
2014CA$0.1221CA$0.1692CA$0.1110CA$0.1631n/a1.1M143

MKZ-UN monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$0.5400+13.7%
August 2026CA$0.4750-8.7%
July 2026CA$0.5200+2.0%
June 2026CA$0.5100-5.6%
May 2026CA$0.5400+10.2%
April 2026CA$0.49000.0%
March 2026CA$0.4900+4.3%
February 2026CA$0.4700-1.1%
January 2026CA$0.4750-13.6%
December 2025CA$0.5500+0.8%
November 2025CA$0.5454+3.3%
October 2025CA$0.5278+17.6%

About the MKZ-UN data

Daily bars. 3,088 sessions from Jun 6, 2014 to Sep 25, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 6, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MKZ-UN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • MGA Mega Uranium Ltd.
  • MHC-UN Flagship Communities Real Estate Investment Trust
  • MID-UN MINT Income Fund
  • MKP MCAN Mortgage Corporation
  • MNO Meridian Mining Plc
  • MOLY Greenland Resources Inc.
  • MPC Madison Pacific Properties Inc.
  • MPCT-UN Dream Impact Trust

Common questions

MKZ-UN share price history

Start with any symbol.

Start free