Canada markets closed

Manulife Financial Corporation (MFC-PC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.68+0.28 (+1.52%)
At close: 03:47PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.4518.6918.4218.6818.683,078
May 02, 202418.2418.4018.2418.4018.404,895
May 01, 202417.9618.2017.9518.2018.207,250
Apr 30, 202417.9517.9917.9017.9917.996,836
Apr 29, 202417.7617.9117.7617.9117.9110,396
Apr 26, 202417.7017.7717.6917.7517.755,451
Apr 25, 202417.6017.7017.5017.7017.707,677
Apr 24, 202417.9117.9517.6917.6917.694,217
Apr 23, 202417.9017.9017.7517.8917.891,378
Apr 22, 202417.9317.9317.8017.8017.802,815
Apr 19, 202418.1918.1917.9317.9317.9314,219
Apr 18, 202418.1118.1618.1018.1118.115,000
Apr 17, 202417.9918.1717.9918.1718.179,508
Apr 16, 202417.7517.9017.7517.8717.876,710
Apr 15, 202418.0018.0017.8217.8217.823,300
Apr 12, 202418.1318.1418.0918.0918.091,700
Apr 11, 202418.3018.3018.1418.1518.156,250
Apr 10, 202418.5118.6118.3018.4218.427,300
Apr 09, 202418.6618.6618.6618.6618.66-
Apr 08, 202418.7118.7318.6618.6618.663,280
Apr 05, 202418.6918.7418.6918.7418.741,500
Apr 04, 202418.7518.9618.6718.6718.676,000
Apr 03, 202418.8218.8218.6718.6718.67700
Apr 02, 202418.6618.7218.4918.5018.508,700
Apr 01, 202418.8518.8518.5618.5618.561,800
Mar 28, 202418.9218.9218.7718.8718.874,575
Mar 27, 202418.6718.6718.6518.6518.651,710
Mar 26, 202418.4918.6718.4718.6318.635,500
Mar 25, 202418.9118.9118.6718.7418.743,800
Mar 22, 202418.9518.9518.7318.7318.737,928
Mar 21, 202418.9818.9918.7718.9318.931,500
Mar 20, 202418.6718.8618.6618.8218.822,105
Mar 19, 202418.6618.6918.6518.6918.691,800
Mar 18, 202418.6318.6318.6018.6018.601,000
Mar 15, 202418.7018.7718.5418.7618.761,800
Mar 14, 202418.6918.6918.5318.6518.652,566
Mar 13, 202418.7418.8018.7118.8018.801,200
Mar 12, 202418.4318.6918.4318.6918.694,590
Mar 11, 202418.3318.6018.3318.5518.556,500
Mar 08, 202418.7718.9818.7718.8818.88600
Mar 07, 202418.9819.0018.9819.0019.001,400
Mar 06, 202418.9219.0718.9219.0719.071,000
Mar 05, 202418.9218.9218.9218.9218.92100
Mar 04, 202418.8418.9418.8318.8518.85979
Mar 01, 202418.8418.9018.8418.8918.89392
Feb 29, 202418.8518.8518.8518.8518.85100
Feb 28, 202418.7618.8218.7518.8018.802,200
Feb 27, 202418.8518.9418.8518.8518.853,300
Feb 27, 20240.28125 Dividend
Feb 26, 202419.2519.2519.2519.2518.97300
Feb 23, 202419.3519.4119.0519.0518.773,890
Feb 22, 202419.3519.3719.3519.3519.07800
Feb 21, 202419.4019.4019.3719.3719.09655
Feb 20, 202419.3619.3619.3619.3619.08200
Feb 16, 202419.2519.3419.2519.3419.061,050
Feb 15, 202419.2019.2919.2019.2819.005,800
Feb 14, 202419.1019.1719.1019.1718.895,250
Feb 13, 202419.1019.1719.1019.1018.823,800
Feb 12, 202419.0219.1819.0219.1818.906,730
Feb 09, 202419.0119.0619.0019.0018.722,800
Feb 08, 202419.0019.1119.0019.0818.807,714
Feb 07, 202419.3419.3419.0019.1118.836,200
Feb 06, 202419.0219.0319.0019.0018.721,450
Feb 05, 202419.4419.4419.0219.0218.74800
Feb 02, 202419.3119.3118.9618.9618.6812,250
Feb 01, 202419.0019.1619.0019.1118.834,300
Jan 31, 202419.1219.1218.9618.9618.686,849
Jan 30, 202418.7119.1318.7119.1118.836,950
Jan 29, 202418.6618.8518.6618.8518.575,451
Jan 26, 202418.6018.7218.6018.6718.402,030
Jan 25, 202418.8318.8318.5518.5518.2843,718
Jan 24, 202418.8918.9518.8918.9518.67500
Jan 23, 202418.8018.9518.8018.8618.586,919
Jan 22, 202418.8918.8918.5418.7718.504,290
Jan 19, 202418.8918.9018.6018.9018.6215,726
Jan 18, 202418.7118.8118.7118.8018.5310,181
Jan 17, 202418.7118.7218.6418.6418.371,589
Jan 16, 202418.7318.8218.7318.8218.554,100
Jan 15, 202418.8418.8518.5918.5918.323,500
Jan 12, 202418.6518.7318.6518.7018.435,000
Jan 11, 202418.9018.9018.5518.5718.306,500
Jan 10, 202418.6818.6818.6118.6718.402,282
Jan 09, 202418.6518.6818.4918.6318.369,164
Jan 08, 202418.5918.6418.5718.6018.3312,800
Jan 05, 202418.4218.5018.4118.5018.23895
Jan 04, 202418.4018.4818.3618.4818.212,370
Jan 03, 202418.4018.5518.3818.4118.145,800
Jan 02, 202418.3118.3818.3018.3018.031,960
Dec 29, 202318.0218.2418.0218.2417.974,154
Dec 28, 202318.1618.1618.1618.1617.89-
Dec 27, 202317.8218.3217.8218.1617.8910,835
Dec 22, 202317.8618.0517.8617.9317.6712,300
Dec 21, 202317.7117.9517.7117.9517.693,770
Dec 20, 202317.6517.9017.6017.8417.585,704
Dec 19, 202317.6117.6917.5417.5417.284,480
Dec 18, 202317.5917.6517.4817.6517.3912,751
Dec 15, 202317.6917.7217.6517.7217.4610,200
Dec 14, 202317.8417.9117.7817.7817.5215,385
Dec 13, 202317.1317.7517.1017.7517.4913,700
Dec 12, 202317.3617.4617.0617.0616.8118,980
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...