Canada markets closed

Manulife Financial Corp (MFC-PM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.50-0.22 (-1.01%)
At close: 03:59PM EDT
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 202421.7621.7621.5021.5021.501,500
Sept 12, 202421.7221.7221.7221.7221.72-
Sept 11, 202421.4921.7221.4921.7221.727,244
Sept 10, 202421.8021.8521.8021.8221.8253,800
Sept 09, 202421.9422.0121.7921.7921.7928,700
Sept 06, 202422.1022.1022.1022.1022.1050,000
Sept 05, 202422.1022.1022.0822.0822.081,500
Sept 04, 202422.1222.2122.1122.1222.121,400
Sept 03, 202422.0522.2122.0522.2022.2014,836
Aug 30, 202422.0022.1221.9922.1022.109,907
Aug 29, 202421.9121.9821.9021.9821.9812,900
Aug 28, 202421.7522.0021.7521.7921.795,200
Aug 27, 202421.7621.7821.5921.6021.603,413
Aug 26, 202421.5421.6021.3221.4621.462,700
Aug 23, 202421.3521.5221.3521.5221.5210,935
Aug 22, 202421.2121.3421.2121.3421.3431,200
Aug 21, 202421.3021.4121.3021.4021.406,100
Aug 21, 20240.2375 Dividend
Aug 20, 202421.3021.4921.3021.4921.2555,400
Aug 19, 202421.3021.4221.3021.4221.1830,100
Aug 16, 202421.3021.4021.3021.3521.1137,500
Aug 15, 202421.3021.3121.2021.3021.0636,376
Aug 14, 202421.2021.3421.2021.2120.981,200
Aug 13, 202421.2821.3121.1021.2521.026,200
Aug 12, 202421.3821.3821.3821.3821.14600
Aug 09, 202421.4421.4521.2421.3421.108,500
Aug 08, 202421.3921.4021.3021.3521.1111,000
Aug 07, 202421.2821.5121.2621.5021.266,615
Aug 06, 202421.0621.5021.0621.4021.162,100
Aug 02, 202421.9921.9921.7021.7021.464,000
Aug 01, 202421.8022.1321.8022.0021.7657,000
Jul 31, 202422.3922.4121.7021.8021.5641,597
Jul 30, 202422.0022.3921.7522.3922.144,050
Jul 29, 202422.2222.2321.9621.9721.7314,775
Jul 26, 202422.1122.1722.0722.1221.884,540
Jul 25, 202421.9222.2021.9222.1921.947,024
Jul 24, 202421.8922.1621.8722.1321.891,700
Jul 23, 202422.0022.3121.9021.9021.6660,200
Jul 22, 202421.8222.0021.8221.9121.672,200
Jul 19, 202421.7221.8821.7221.8021.568,090
Jul 18, 202421.9321.9721.7021.9121.674,800
Jul 17, 202421.6621.8821.6521.8821.6411,700
Jul 16, 202421.6021.6021.5821.6021.36916
Jul 15, 202421.6021.7121.6021.7121.478,500
Jul 12, 202421.6021.6021.6021.6021.36-
Jul 11, 202421.7521.7721.6021.6021.36101,300
Jul 10, 202421.7421.7521.5921.7121.478,063
Jul 09, 202421.7921.7921.7021.7521.5126,450
Jul 08, 202421.7121.8121.5621.5621.327,767
Jul 05, 202421.5421.7521.5421.7521.512,400
Jul 04, 202421.7121.7121.6521.6521.412,200
Jul 03, 202421.6921.6921.6921.6921.45-
Jul 02, 202421.6021.6921.6021.6921.455,800
Jun 28, 202421.5021.6621.5021.6621.427,193
Jun 27, 202421.1221.5121.1221.5021.266,552
Jun 26, 202420.8021.3220.8021.3221.082,079
Jun 25, 202420.9820.9820.8520.8520.623,858
Jun 24, 202420.3920.7920.3920.7920.561,200
Jun 21, 202419.8120.0119.8020.0119.797,000
Jun 20, 202419.7219.8719.7119.8719.657,900
Jun 19, 202419.7519.8519.6519.7019.4818,276
Jun 18, 202419.7219.7819.6519.7019.486,760
Jun 17, 202419.8719.8819.5719.7019.482,893
Jun 14, 202419.8819.9019.8219.9019.6844,532
Jun 13, 202420.0920.1219.9220.1219.903,400
Jun 12, 202420.2420.2920.2420.2920.072,800
Jun 11, 202420.3520.3520.3520.3520.1316,700
Jun 10, 202420.2020.5120.2020.2220.005,300
Jun 07, 202420.5920.6120.1620.1919.9710,308
Jun 06, 202421.0921.0920.6120.6120.383,400
Jun 05, 202421.8521.8521.0821.0820.853,400
Jun 04, 202421.6421.6821.4521.6821.4430,300
Jun 03, 202421.8521.8521.5721.5721.3311,600
May 31, 202421.5621.9021.5621.8921.657,412
May 30, 202421.2621.8421.2621.6021.3620,900
May 29, 202421.5521.5521.4221.4221.182,400
May 28, 202421.5321.6021.4421.5321.295,668
May 27, 202421.4621.5021.4121.5021.2612,626
May 24, 202421.3021.3521.1921.3521.1115,100
May 23, 202421.3021.4221.0821.3421.1032,141
May 22, 202421.5721.5921.4321.4321.1912,400
May 21, 202421.7621.7621.7621.7621.52300
May 21, 20240.2375 Dividend
May 17, 202422.0022.0521.9722.0521.573,391
May 16, 202421.7021.9821.7021.9821.5024,189
May 15, 202421.6321.7121.6321.7021.232,100
May 14, 202421.6421.7021.6221.7021.2373,702
May 13, 202421.7521.7521.7121.7521.281,000
May 10, 202421.7121.7121.5821.5821.112,500
May 09, 202421.6721.6721.6721.6721.20616
May 08, 202421.7721.8921.6521.8921.414,150
May 07, 202421.8021.8021.7621.7621.291,200
May 06, 202421.7521.9521.7521.9521.473,406
May 03, 202421.8621.8621.7321.7321.26716
May 02, 202421.7021.9021.6921.9021.4215,785
May 01, 202421.2221.4921.2121.4921.023,402
Apr 30, 202421.1221.3521.1221.2520.798,681
Apr 29, 202421.1621.2421.1521.2420.78700
Apr 26, 202421.1021.2321.1021.2320.772,566
Apr 25, 202420.9621.1220.9521.1220.6613,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...