Canada markets open in 6 hours 35 minutes

Manulife Financial Corporation (MFC-PK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.25-0.13 (-0.56%)
At close: 04:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202423.3823.4023.2523.2523.253,688
May 02, 202423.1023.3823.0523.3823.3813,956
May 01, 202422.9023.1422.9023.1423.1415,873
Apr 30, 202422.7622.9022.7222.8922.896,748
Apr 29, 202422.7022.7922.6822.7922.792,775
Apr 26, 202422.7022.7622.6422.7022.702,700
Apr 25, 202422.8522.9422.7122.7122.717,914
Apr 24, 202422.5022.9522.5022.8122.815,553
Apr 23, 202422.6022.6222.5522.5522.5526,200
Apr 22, 202422.3222.3922.3022.3922.395,620
Apr 19, 202422.4022.4422.4022.4122.4122,257
Apr 18, 202422.3822.6422.3822.4222.424,822
Apr 17, 202422.3522.3922.3522.3922.391,100
Apr 16, 202422.2122.2122.2122.2122.21-
Apr 15, 202422.4322.4322.2122.2122.215,350
Apr 12, 202422.4722.5022.3022.3022.306,055
Apr 11, 202422.4522.6022.4522.6022.601,000
Apr 10, 202422.4622.6522.4322.6522.656,100
Apr 09, 202422.4522.5022.4022.4522.4519,197
Apr 08, 202422.4422.5122.4322.5122.512,550
Apr 05, 202422.4522.4522.4422.4422.4410,600
Apr 04, 202422.3822.4122.3822.4122.413,900
Apr 03, 202422.5022.5022.3822.3822.382,630
Apr 02, 202422.4222.4222.4222.4222.42500
Apr 01, 202422.5022.5022.5022.5022.501,700
Mar 28, 202422.5522.6622.5522.6022.601,800
Mar 27, 202422.4922.5522.4922.5022.50720
Mar 26, 202422.4522.4922.4222.4422.4434,000
Mar 25, 202422.4522.4522.4222.4222.423,548
Mar 22, 202422.4822.4922.4822.4922.49465
Mar 21, 202422.4522.5022.3422.5022.507,271
Mar 20, 202422.2022.2522.2022.2522.25264
Mar 19, 202422.2022.2222.1322.2222.224,400
Mar 18, 202422.2622.2622.2222.2222.221,700
Mar 15, 202422.4022.4022.2122.2122.212,100
Mar 14, 202422.4622.4622.4622.4622.46360
Mar 13, 202422.3022.3022.2722.2722.272,700
Mar 12, 202422.4322.4322.2822.3022.303,100
Mar 11, 202422.1522.1622.1522.1522.1524,600
Mar 08, 202422.1022.1021.7822.0622.066,330
Mar 07, 202422.0122.0522.0122.0522.052,720
Mar 06, 202422.1422.1422.0522.0522.053,300
Mar 05, 202422.1622.1822.1022.1022.101,300
Mar 04, 202422.0022.2521.9922.2522.252,200
Mar 01, 202421.9122.0021.9121.9521.954,060
Feb 29, 202422.0222.0821.9421.9421.9410,308
Feb 28, 202422.1022.1122.1022.1022.1044,300
Feb 27, 202422.0322.2022.0322.1722.173,160
Feb 27, 20240.396875 Dividend
Feb 26, 202422.5622.5622.4022.4822.089,500
Feb 23, 202422.4222.4522.4022.4522.053,500
Feb 22, 202422.4022.4022.4022.4022.002,000
Feb 21, 202422.6022.6022.3522.3521.967,600
Feb 20, 202422.6022.6522.5022.5022.102,200
Feb 16, 202422.5022.5222.5022.5222.121,200
Feb 15, 202422.5722.5722.4522.5022.102,930
Feb 14, 202422.3022.5322.3022.4522.053,081
Feb 13, 202422.5722.5822.5722.5822.181,300
Feb 12, 202422.6022.6022.6022.6022.20670
Feb 09, 202422.5522.5522.3522.3521.963,300
Feb 08, 202422.9522.9522.5722.5822.194,351
Feb 07, 202423.0023.0022.7722.9522.5463,200
Feb 06, 202423.0023.0022.7923.0022.5913,391
Feb 05, 202423.1123.1122.8522.9922.585,019
Feb 02, 202423.0123.0923.0023.0922.681,200
Feb 01, 202422.9123.0422.9023.0422.6312,855
Jan 31, 202422.8522.9022.8522.8622.468,687
Jan 30, 202422.7522.9022.7522.9022.505,050
Jan 29, 202422.8422.8422.6622.8322.436,819
Jan 26, 202422.8022.8422.6522.8222.426,647
Jan 25, 202422.6722.8222.6722.8222.422,117
Jan 24, 202422.8222.8822.7522.8722.476,100
Jan 23, 202422.9222.9222.7522.7722.375,005
Jan 22, 202422.9122.9322.7722.7722.37600
Jan 19, 202422.5623.0522.5623.0522.64244,728
Jan 18, 202422.5622.7422.5622.7422.344,745
Jan 17, 202422.6522.7522.6522.7522.352,605
Jan 16, 202422.7522.7622.7522.7522.35700
Jan 15, 202422.8022.8022.8022.8022.40-
Jan 12, 202422.5522.8022.5522.8022.4017,600
Jan 11, 202422.8522.8522.7022.7022.30884
Jan 10, 202422.8822.8822.7522.8422.441,200
Jan 09, 202422.9923.0022.9022.9022.503,300
Jan 08, 202422.7523.0322.7522.9822.578,400
Jan 05, 202422.5522.6522.5522.6522.251,568
Jan 04, 202422.7422.7422.6022.6622.267,110
Jan 03, 202422.5122.8622.4622.8622.4625,635
Jan 02, 202422.4022.6022.4022.6022.202,500
Dec 29, 202322.3522.3522.3522.3521.96800
Dec 28, 202322.3422.3422.3422.3421.95600
Dec 27, 202322.0022.1522.0022.1521.763,800
Dec 22, 202322.2622.2622.1522.1521.763,065
Dec 21, 202322.2922.2922.2922.2921.90200
Dec 20, 202322.0122.1922.0022.0621.678,380
Dec 19, 202322.0122.1022.0022.1021.711,750
Dec 18, 202322.1022.2022.0522.2021.812,088
Dec 15, 202321.8622.0521.8622.0521.6621,000
Dec 14, 202321.7821.9421.7621.9421.555,820
Dec 13, 202321.5121.7521.5121.7521.3735,700
Dec 12, 202321.6721.6721.3921.5521.175,303
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...