Canada markets close in 47 minutes

Manulife Financial Corporation (MFC-PL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.80-0.08 (-0.38%)
As of 10:53AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202421.8021.8021.8021.8021.80400
May 21, 20240.236625 Dividend
May 17, 202422.1222.1222.1222.1221.88100
May 16, 202421.7122.1621.7122.1621.921,800
May 15, 202421.8021.8121.8021.8121.583,099
May 14, 202422.1622.1621.9921.9921.75708
May 13, 202422.1522.2222.1522.1521.913,400
May 10, 202422.3922.3922.3922.3922.15-
May 09, 202422.3822.3922.3822.3922.152,150
May 08, 202422.4122.4522.1522.3722.1313,755
May 07, 202422.3522.5322.3522.5022.264,678
May 06, 202422.4222.4322.3022.4122.177,600
May 03, 202422.2722.2822.2722.2822.045,600
May 02, 202422.0122.1522.0022.1521.9131,431
May 01, 202421.2221.9421.2221.9421.7134,525
Apr 30, 202421.4121.5421.2521.5421.319,441
Apr 29, 202421.5021.5021.2921.3921.163,300
Apr 26, 202421.8021.8021.2721.4021.178,868
Apr 25, 202421.6022.1821.6022.0221.7833,172
Apr 24, 202421.3121.6721.3121.5521.3233,653
Apr 23, 202421.1321.4321.1321.3121.0827,000
Apr 22, 202420.9221.3720.7921.0920.8619,400
Apr 19, 202420.9420.9420.7120.7520.535,904
Apr 18, 202420.6720.8420.6720.7520.536,738
Apr 17, 202420.5220.5320.5220.5320.312,600
Apr 16, 202420.4320.7020.4320.7020.484,362
Apr 15, 202420.4520.4520.3020.3020.0826,500
Apr 12, 202420.3720.3720.3020.3020.084,260
Apr 11, 202420.5620.5820.4820.5820.365,900
Apr 10, 202420.2020.3020.2020.3020.081,900
Apr 09, 202420.2020.2020.2020.2019.98600
Apr 08, 202420.0720.0720.0720.0719.86-
Apr 05, 202419.5020.0719.5020.0719.86400
Apr 04, 202420.1520.1519.8720.0919.88516
Apr 03, 202420.3320.3320.3320.3320.11232
Apr 02, 202420.2020.3320.2020.2019.982,400
Apr 01, 202420.2520.2520.2520.2520.03500
Mar 28, 202420.2020.2020.1520.1519.931,500
Mar 27, 202420.1520.2120.1020.1019.883,526
Mar 26, 202420.0420.0620.0420.0619.854,124
Mar 25, 202419.9020.0419.8820.0419.834,100
Mar 22, 202419.9419.9419.8819.8819.671,700
Mar 21, 202419.8019.8019.8019.8019.59121
Mar 20, 202419.7119.8619.7119.8519.641,734
Mar 19, 202419.8019.8119.7219.7219.513,300
Mar 18, 202419.8319.8319.7819.8019.5911,400
Mar 15, 202419.8319.8319.8319.8319.62-
Mar 14, 202419.7519.8319.7519.8319.62731
Mar 13, 202419.7419.7419.6419.6419.4351,577
Mar 12, 202419.7019.7719.7019.7719.56800
Mar 11, 202419.6119.6119.6119.6119.40-
Mar 08, 202419.6219.6219.6119.6119.401,300
Mar 07, 202419.6119.6519.6119.6519.441,700
Mar 06, 202419.6319.6319.6019.6019.392,700
Mar 05, 202419.6519.6519.4919.6219.41900
Mar 04, 202419.5619.6519.5519.6519.443,255
Mar 01, 202419.4019.4019.4019.4019.19-
Feb 29, 202419.3419.4019.3419.4019.193,636
Feb 28, 202419.3419.3419.3419.3419.13-
Feb 27, 202419.3419.3419.3419.3419.13600
Feb 27, 20240.236625 Dividend
Feb 26, 202419.5419.6119.4819.6119.172,000
Feb 23, 202419.6519.6519.6519.6519.211,000
Feb 22, 202419.4919.6519.4819.6519.211,200
Feb 21, 202419.7119.7119.6019.6019.161,236
Feb 20, 202419.7719.7719.7719.7719.321,600
Feb 16, 202419.8619.8619.7519.7719.328,800
Feb 15, 202419.6019.8219.6019.7219.272,388
Feb 14, 202419.6019.6019.6019.6019.16400
Feb 13, 202419.6019.6019.6019.6019.16700
Feb 12, 202419.5019.5019.5019.5019.06-
Feb 09, 202419.6419.6419.5019.5019.061,600
Feb 08, 202419.8419.8519.7519.7519.301,982
Feb 07, 202419.9019.9219.9019.9219.476,500
Feb 06, 202419.7019.8719.7019.8519.4028,169
Feb 05, 202419.6919.6919.6919.6919.24-
Feb 02, 202419.5719.7019.5719.6919.241,700
Feb 01, 202419.7619.7619.6819.6819.234,615
Jan 31, 202419.6219.6219.6219.6219.18400
Jan 30, 202419.8619.8619.8619.8619.41-
Jan 29, 202419.5319.8619.5319.8619.412,821
Jan 26, 202419.6719.7019.6719.7019.25700
Jan 25, 202419.8519.8519.6719.6719.222,630
Jan 24, 202419.4919.8519.4919.8519.408,875
Jan 23, 202419.2119.5119.2119.5119.072,500
Jan 22, 202419.3219.3219.3219.3218.88-
Jan 19, 202419.3419.3419.2019.3218.885,173
Jan 18, 202419.1819.2019.1719.2018.7764,465
Jan 17, 202419.2319.2319.2319.2318.79-
Jan 16, 202419.1519.2319.1519.2318.7912,900
Jan 15, 202419.2419.2419.2319.2318.792,900
Jan 12, 202419.2419.2419.2419.2418.80100
Jan 11, 202419.2719.2719.2419.2418.803,191
Jan 10, 202419.2519.3819.1519.2718.833,130
Jan 09, 202419.6219.6319.6219.6319.191,300
Jan 08, 202419.2619.4519.2619.4519.01500
Jan 05, 202419.1119.1119.1119.1118.68-
Jan 04, 202419.1119.1119.1119.1118.68200
Jan 03, 202418.9019.3718.9019.1018.6710,535
Jan 02, 202418.9218.9218.9218.9218.49-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...