Canada markets open in 5 hours 19 minutes

Manulife Financial Corporation (MFC-PL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.54+0.15 (+0.70%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202421.4121.5421.2521.5421.549,441
Apr 29, 202421.5021.5021.2921.3921.393,300
Apr 26, 202421.8021.8021.2721.4021.408,868
Apr 25, 202421.6022.1821.6022.0222.0233,172
Apr 24, 202421.3121.6721.3121.5521.5533,653
Apr 23, 202421.1321.4321.1321.3121.3127,000
Apr 22, 202420.9221.3720.7921.0921.0919,400
Apr 19, 202420.9420.9420.7120.7520.755,904
Apr 18, 202420.6720.8420.6720.7520.756,738
Apr 17, 202420.5220.5320.5220.5320.532,600
Apr 16, 202420.4320.7020.4320.7020.704,362
Apr 15, 202420.4520.4520.3020.3020.3026,500
Apr 12, 202420.3720.3720.3020.3020.304,260
Apr 11, 202420.5620.5820.4820.5820.585,900
Apr 10, 202420.2020.3020.2020.3020.301,900
Apr 09, 202420.2020.2020.2020.2020.20600
Apr 08, 202420.0720.0720.0720.0720.07-
Apr 05, 202419.5020.0719.5020.0720.07400
Apr 04, 202420.1520.1519.8720.0920.09516
Apr 03, 202420.3320.3320.3320.3320.33232
Apr 02, 202420.2020.3320.2020.2020.202,400
Apr 01, 202420.2520.2520.2520.2520.25500
Mar 28, 202420.2020.2020.1520.1520.151,500
Mar 27, 202420.1520.2120.1020.1020.103,526
Mar 26, 202420.0420.0620.0420.0620.064,124
Mar 25, 202419.9020.0419.8820.0420.044,100
Mar 22, 202419.9419.9419.8819.8819.881,700
Mar 21, 202419.8019.8019.8019.8019.80121
Mar 20, 202419.7119.8619.7119.8519.851,734
Mar 19, 202419.8019.8119.7219.7219.723,300
Mar 18, 202419.8319.8319.7819.8019.8011,400
Mar 15, 202419.8319.8319.8319.8319.83-
Mar 14, 202419.7519.8319.7519.8319.83731
Mar 13, 202419.7419.7419.6419.6419.6451,577
Mar 12, 202419.7019.7719.7019.7719.77800
Mar 11, 202419.6119.6119.6119.6119.61-
Mar 08, 202419.6219.6219.6119.6119.611,300
Mar 07, 202419.6119.6519.6119.6519.651,700
Mar 06, 202419.6319.6319.6019.6019.602,700
Mar 05, 202419.6519.6519.4919.6219.62900
Mar 04, 202419.5619.6519.5519.6519.653,255
Mar 01, 202419.4019.4019.4019.4019.40-
Feb 29, 202419.3419.4019.3419.4019.403,636
Feb 28, 202419.3419.3419.3419.3419.34-
Feb 27, 202419.3419.3419.3419.3419.34600
Feb 27, 20240.236625 Dividend
Feb 26, 202419.5419.6119.4819.6119.372,000
Feb 23, 202419.6519.6519.6519.6519.411,000
Feb 22, 202419.4919.6519.4819.6519.411,200
Feb 21, 202419.7119.7119.6019.6019.361,236
Feb 20, 202419.7719.7719.7719.7719.531,600
Feb 16, 202419.8619.8619.7519.7719.538,800
Feb 15, 202419.6019.8219.6019.7219.482,388
Feb 14, 202419.6019.6019.6019.6019.36400
Feb 13, 202419.6019.6019.6019.6019.36700
Feb 12, 202419.5019.5019.5019.5019.26-
Feb 09, 202419.6419.6419.5019.5019.261,600
Feb 08, 202419.8419.8519.7519.7519.511,982
Feb 07, 202419.9019.9219.9019.9219.686,500
Feb 06, 202419.7019.8719.7019.8519.6128,169
Feb 05, 202419.6919.6919.6919.6919.45-
Feb 02, 202419.5719.7019.5719.6919.451,700
Feb 01, 202419.7619.7619.6819.6819.444,615
Jan 31, 202419.6219.6219.6219.6219.38400
Jan 30, 202419.8619.8619.8619.8619.62-
Jan 29, 202419.5319.8619.5319.8619.622,821
Jan 26, 202419.6719.7019.6719.7019.46700
Jan 25, 202419.8519.8519.6719.6719.432,630
Jan 24, 202419.4919.8519.4919.8519.618,875
Jan 23, 202419.2119.5119.2119.5119.272,500
Jan 22, 202419.3219.3219.3219.3219.09-
Jan 19, 202419.3419.3419.2019.3219.095,173
Jan 18, 202419.1819.2019.1719.2018.9764,465
Jan 17, 202419.2319.2319.2319.2319.00-
Jan 16, 202419.1519.2319.1519.2319.0012,900
Jan 15, 202419.2419.2419.2319.2319.002,900
Jan 12, 202419.2419.2419.2419.2419.01100
Jan 11, 202419.2719.2719.2419.2419.013,191
Jan 10, 202419.2519.3819.1519.2719.043,130
Jan 09, 202419.6219.6319.6219.6319.391,300
Jan 08, 202419.2619.4519.2619.4519.22500
Jan 05, 202419.1119.1119.1119.1118.88-
Jan 04, 202419.1119.1119.1119.1118.88200
Jan 03, 202418.9019.3718.9019.1018.8710,535
Jan 02, 202418.9218.9218.9218.9218.69-
Dec 29, 202319.0119.0118.7818.9218.693,345
Dec 28, 202318.8418.8718.8418.8718.641,626
Dec 27, 202318.7018.7018.7018.7018.47150
Dec 22, 202318.5718.7018.5618.7018.471,300
Dec 21, 202318.5018.8418.5018.8418.61666
Dec 20, 202318.5018.5018.5018.5018.28607
Dec 19, 202318.4718.4818.4718.4818.261,880
Dec 18, 202318.4018.4018.4018.4018.181,600
Dec 15, 202318.7518.7518.7518.7518.52-
Dec 14, 202318.8518.8518.7518.7518.52900
Dec 13, 202318.7118.9418.7118.9418.717,003
Dec 12, 202318.7018.7018.6618.6618.433,500
Dec 11, 202318.8518.8518.6518.8018.5714,800
Dec 08, 202318.6318.6318.6218.6218.401,100
Dec 07, 202319.1219.1218.9918.9918.768,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...