Canada markets closed

Manulife Financial Corp (MFC-PM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.05+0.07 (+0.32%)
At close: 04:00PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202422.0022.0521.9722.0522.053,391
May 16, 202421.7021.9821.7021.9821.9824,189
May 15, 202421.6321.7121.6321.7021.702,100
May 14, 202421.6421.7021.6221.7021.7073,702
May 13, 202421.7521.7521.7121.7521.751,000
May 10, 202421.7121.7121.5821.5821.582,500
May 09, 202421.6721.6721.6721.6721.67616
May 08, 202421.7721.8921.6521.8921.894,150
May 07, 202421.8021.8021.7621.7621.761,200
May 06, 202421.7521.9521.7521.9521.953,406
May 03, 202421.8621.8621.7321.7321.73716
May 02, 202421.7021.9021.6921.9021.9015,785
May 01, 202421.2221.4921.2121.4921.493,402
Apr 30, 202421.1221.3521.1221.2521.258,681
Apr 29, 202421.1621.2421.1521.2421.24700
Apr 26, 202421.1021.2321.1021.2321.232,566
Apr 25, 202420.9621.1220.9521.1221.1213,900
Apr 24, 202420.7420.8520.7420.8520.8541,273
Apr 23, 202420.6820.8020.5720.7520.75600
Apr 22, 202420.6320.6320.5020.5520.552,377
Apr 19, 202420.6620.7020.6120.6620.668,472
Apr 18, 202420.6520.6720.5620.6620.662,967
Apr 17, 202420.5020.5020.5020.5020.50-
Apr 16, 202420.3120.5020.3120.5020.50121,700
Apr 15, 202420.2020.2020.2020.2020.201,200
Apr 12, 202420.4720.4720.3520.3520.352,495
Apr 11, 202420.4920.5320.3920.4720.4751,000
Apr 10, 202420.4620.4620.4620.4620.46-
Apr 09, 202420.2520.4620.2520.4620.468,100
Apr 08, 202420.2620.2620.2620.2620.26-
Apr 05, 202420.2520.2620.2520.2620.26500
Apr 04, 202419.9820.2819.9820.2820.286,600
Apr 03, 202420.0020.0020.0020.0020.001,600
Apr 02, 202420.2520.3020.0920.0920.0927,900
Apr 01, 202420.3520.3520.3520.3520.35200
Mar 28, 202420.4420.5120.4420.5120.511,400
Mar 27, 202420.3320.3920.3320.3920.391,200
Mar 26, 202419.9720.4019.9720.3820.385,093
Mar 25, 202419.8520.1719.8120.0720.073,941
Mar 22, 202419.8519.8719.8519.8719.874,370
Mar 21, 202419.8020.0019.8020.0020.009,842
Mar 20, 202419.8019.8519.8019.8519.8514,000
Mar 19, 202419.6519.8019.6519.7519.752,400
Mar 18, 202419.7419.7519.7419.7519.75975
Mar 15, 202419.7419.7519.7419.7519.751,253
Mar 14, 202419.7219.7219.7219.7219.72708
Mar 13, 202419.5919.6019.5919.6019.602,736
Mar 12, 202419.5019.5019.5019.5019.50300
Mar 11, 202419.5319.6219.5319.5619.563,100
Mar 08, 202419.6119.6119.5319.5319.53300
Mar 07, 202419.4519.5319.4519.5319.5310,300
Mar 06, 202419.4519.4519.4519.4519.459,500
Mar 05, 202419.5619.5719.5119.5619.566,092
Mar 04, 202419.2519.3519.2419.3519.3510,280
Mar 01, 202419.2019.2019.1419.1419.143,267
Feb 29, 202419.1919.2519.1919.2519.254,444
Feb 28, 202419.1919.2019.0919.0919.091,800
Feb 27, 202419.1819.2519.1719.2519.252,200
Feb 27, 20240.2375 Dividend
Feb 26, 202419.3519.3519.3519.3519.11300
Feb 23, 202419.4019.4019.4019.4019.161,797
Feb 22, 202419.4719.4719.4719.4719.2355,000
Feb 21, 202419.3619.4019.3519.4019.162,400
Feb 20, 202419.3219.3219.3219.3219.08100
Feb 16, 202419.4919.4919.4919.4919.25-
Feb 15, 202419.4619.4919.4519.4919.251,700
Feb 14, 202419.4519.4519.4419.4419.20200
Feb 13, 202419.4519.6719.4519.6719.431,800
Feb 12, 202419.4119.4119.3419.3519.112,360
Feb 09, 202419.4019.4519.4019.4019.162,400
Feb 08, 202419.4619.4619.3919.4019.163,434
Feb 07, 202419.5019.5319.4619.5319.291,100
Feb 06, 202419.6119.6119.4519.4619.222,700
Feb 05, 202419.6519.6519.6519.6519.416,000
Feb 02, 202419.4619.6419.4619.6419.40800
Feb 01, 202419.4019.6019.2919.6019.366,414
Jan 31, 202419.2319.2519.2119.2519.019,434
Jan 30, 202419.2619.4519.2419.2619.0228,000
Jan 29, 202419.2119.4819.1019.4819.246,015
Jan 26, 202419.5019.5019.0619.4019.167,898
Jan 25, 202419.5019.5019.5019.5019.262,096
Jan 24, 202419.4019.6019.4019.4819.245,766
Jan 23, 202419.4519.4519.3819.4019.1615,223
Jan 22, 202419.4019.4019.3519.4019.16425
Jan 19, 202419.0819.6319.0819.6319.399,111
Jan 18, 202419.2019.2019.0719.0718.84107,560
Jan 17, 202419.2019.2019.2019.2018.96-
Jan 16, 202419.3820.0019.1419.2018.965,488
Jan 15, 202419.0019.0019.0019.0018.77-
Jan 12, 202418.9519.0018.9519.0018.77900
Jan 11, 202418.8218.9918.8218.9918.763,100
Jan 10, 202418.9018.9918.8418.9918.76911
Jan 09, 202418.9019.0018.7718.9018.6726,400
Jan 08, 202418.6518.6518.6518.6518.42-
Jan 05, 202418.6518.6518.6518.6518.424,500
Jan 04, 202418.7918.7918.7918.7918.56-
Jan 03, 202418.6218.7918.6218.7918.563,500
Jan 02, 202418.4818.4818.4818.4818.25200
Dec 29, 202318.3918.7118.3418.7118.483,943
Dec 28, 202318.6018.6018.6018.6018.37300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...