Canada markets closed

Manulife Financial Corporation (MFC-PJ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.17+0.14 (+0.58%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.1124.3024.1124.1724.174,610
May 02, 202423.8024.0323.6224.0324.037,856
May 01, 202423.4023.7223.4023.7223.724,477
Apr 30, 202423.3123.4823.3123.4823.487,119
Apr 29, 202423.3723.4023.2523.4023.403,525
Apr 26, 202422.9823.4822.9823.4823.483,950
Apr 25, 202422.9722.9722.9722.9722.97600
Apr 24, 202422.7022.9622.6922.7522.754,281
Apr 23, 202422.6222.6622.6222.6622.66400
Apr 22, 202422.5222.5222.5222.5222.52100
Apr 19, 202422.5222.7122.5222.5222.524,501
Apr 18, 202422.5222.5222.5222.5222.52500
Apr 17, 202422.5022.5022.4322.4322.43905
Apr 16, 202422.3022.5022.3022.5022.503,420
Apr 15, 202422.5822.5822.4422.4422.442,200
Apr 12, 202422.9022.9022.6622.6622.663,526
Apr 11, 202422.8022.8922.8022.8922.891,535
Apr 10, 202422.8222.8222.8222.8222.82500
Apr 09, 202422.6522.6522.6522.6522.651,000
Apr 08, 202422.5022.7122.5022.7122.718,350
Apr 05, 202422.4822.5022.4622.5022.501,600
Apr 04, 202422.5022.5022.4422.4822.48728
Apr 03, 202422.4922.5522.4822.5022.504,800
Apr 02, 202422.5822.5822.5422.5522.55795
Apr 01, 202422.5622.5622.5522.5522.55500
Mar 28, 202422.5722.7022.5722.7022.705,355
Mar 27, 202422.5722.6722.5722.6722.6731,100
Mar 26, 202422.6722.6722.5722.5722.572,240
Mar 25, 202422.6022.6622.5822.6622.663,000
Mar 22, 202422.7922.7922.7922.7922.79-
Mar 21, 202422.7522.7922.6722.7922.791,235
Mar 20, 202422.5822.6022.5822.6022.601,111
Mar 19, 202422.3222.5522.3122.5022.501,800
Mar 18, 202422.3122.5022.3122.5022.5082,800
Mar 15, 202422.4822.4822.4822.4822.48800
Mar 14, 202422.5022.5022.5022.5022.501,700
Mar 13, 202422.4622.4622.3422.3422.342,800
Mar 12, 202422.3522.4622.3122.4622.461,800
Mar 11, 202422.2522.3522.2522.3522.35400
Mar 08, 202422.4022.4022.2522.2522.251,230
Mar 07, 202422.3522.3522.3322.3322.33775
Mar 06, 202422.2522.2522.2522.2522.25100
Mar 05, 202422.2522.2522.2522.2522.251,275
Mar 04, 202422.0722.2222.0522.2222.222,825
Mar 01, 202422.1022.1022.0122.0522.052,230
Feb 29, 202422.0622.1022.0022.0122.012,850
Feb 28, 202422.3022.3022.1522.1522.151,750
Feb 27, 202422.3522.5722.2022.2022.201,300
Feb 27, 20240.384938 Dividend
Feb 26, 202422.4722.5922.4722.5922.211,630
Feb 23, 202422.5222.6322.5222.5222.141,450
Feb 22, 202422.5122.5122.5122.5122.13200
Feb 21, 202422.6522.6522.6522.6522.26-
Feb 20, 202422.6522.6522.6522.6522.26350
Feb 16, 202422.7422.7422.6422.6422.25200
Feb 15, 202422.7022.7222.6222.7222.333,457
Feb 14, 202422.6622.6622.6122.6122.224,400
Feb 13, 202422.7522.8422.7322.7322.3419,900
Feb 12, 202422.9822.9822.7822.7822.393,340
Feb 09, 202422.8322.8822.8322.8822.49647
Feb 08, 202423.0123.1522.8922.8922.505,050
Feb 07, 202423.0123.2023.0123.1422.751,400
Feb 06, 202423.1923.1923.1523.1522.761,750
Feb 05, 202423.2023.3323.2023.3122.91800
Feb 02, 202423.0223.3323.0123.3322.934,550
Feb 01, 202423.0123.1823.0123.1722.784,057
Jan 31, 202422.9923.0122.9923.0122.62700
Jan 30, 202423.0223.0523.0223.0522.661,402
Jan 29, 202422.9823.1922.9823.1922.792,827
Jan 26, 202422.8022.8622.7522.8622.472,104
Jan 25, 202422.9222.9222.7522.7522.363,006
Jan 24, 202422.7522.9222.7522.9222.535,831
Jan 23, 202422.7722.8722.7722.8522.4635,505
Jan 22, 202422.8222.8822.8022.8822.4928,600
Jan 19, 202422.8922.8922.5722.5722.1955,045
Jan 18, 202422.8022.8922.7622.8922.502,007
Jan 17, 202422.9522.9522.9522.9522.56-
Jan 16, 202422.9522.9522.9422.9522.565,136
Jan 15, 202422.9722.9722.9722.9722.58-
Jan 12, 202422.9722.9722.9722.9722.58300
Jan 11, 202422.8722.8722.8722.8722.48100
Jan 10, 202423.2823.2823.0323.1822.792,846
Jan 09, 202423.2123.2123.2123.2122.81-
Jan 08, 202423.2123.2123.2123.2122.81-
Jan 05, 202423.2023.2523.2023.2122.811,200
Jan 04, 202423.2023.2023.2023.2022.801,800
Jan 03, 202423.1023.1023.1023.1022.71500
Jan 02, 202423.0823.2023.0023.0022.612,400
Dec 29, 202322.9722.9722.9722.9722.581,766
Dec 28, 202322.7022.7522.7022.7522.362,600
Dec 27, 202322.7822.7822.7822.7822.39100
Dec 22, 202322.8522.8522.8022.8022.41800
Dec 21, 202322.7422.7722.7422.7722.382,570
Dec 20, 202322.6422.7222.5522.6822.2927,410
Dec 19, 202322.4522.7522.4522.6422.252,550
Dec 18, 202322.4922.4922.3522.3521.971,300
Dec 15, 202322.2522.4922.2522.4922.1121,447
Dec 14, 202322.2422.3422.1322.3421.963,250
Dec 13, 202322.1022.2322.0222.2321.856,798
Dec 12, 202322.1522.2422.1022.1021.725,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...