Canada markets closed

Manulife Financial Corporation (MFC-PN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.43-0.05 (-0.23%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202421.1921.5521.4321.4321.4317,250
May 02, 202421.1921.4821.1921.4821.4810,471
May 01, 202420.8821.1020.8821.1021.101,701
Apr 30, 202420.6520.8220.6520.8220.826,110
Apr 29, 202420.7620.7620.7620.7620.76200
Apr 26, 202420.6720.6720.5520.6520.653,934
Apr 25, 202420.5420.5620.5420.5520.555,000
Apr 24, 202420.3920.4920.3920.4020.4038,564
Apr 23, 202420.2620.4020.2020.4020.4032,000
Apr 22, 202420.2220.2820.1620.1620.165,524
Apr 19, 202420.1720.1720.1720.1720.174,323
Apr 18, 202420.2120.2120.2120.2120.211,000
Apr 17, 202420.1520.2120.1520.2120.211,800
Apr 16, 202420.1520.2920.1520.2920.29900
Apr 15, 202420.0120.0320.0020.0020.002,800
Apr 12, 202419.8920.0019.8920.0020.001,565
Apr 11, 202419.8419.8419.8419.8419.84-
Apr 10, 202419.8419.8419.8419.8419.84700
Apr 09, 202419.7320.0019.7220.0020.00600
Apr 08, 202419.7219.7219.7219.7219.72-
Apr 05, 202419.7519.8019.7219.7219.7231,930
Apr 04, 202419.7519.7519.7019.7019.70500
Apr 03, 202419.7519.7519.7519.7519.751,000
Apr 02, 202419.8219.8219.8019.8119.81800
Apr 01, 202420.1020.1019.7219.7219.723,075
Mar 28, 202420.0020.1920.0020.1920.19832
Mar 27, 202420.0620.0619.9919.9919.994,200
Mar 26, 202419.9620.0119.9520.0020.004,296
Mar 25, 202419.7019.7519.7019.7519.752,400
Mar 22, 202419.6519.6819.6519.6819.6815,615
Mar 21, 202419.5019.8619.5019.8619.861,077
Mar 20, 202419.4519.4519.4519.4519.45-
Mar 19, 202419.5819.5819.4519.4519.45600
Mar 18, 202419.6319.6319.4519.4519.45300
Mar 15, 202419.4019.6319.3719.6219.6212,300
Mar 14, 202419.3219.3319.3219.3319.331,500
Mar 13, 202419.4019.4019.3519.3519.357,951
Mar 12, 202419.1619.1619.1619.1619.16-
Mar 11, 202419.1619.1619.1619.1619.16-
Mar 08, 202419.1619.1619.1619.1619.16300
Mar 07, 202419.2519.2619.1519.2219.224,750
Mar 06, 202419.2219.2519.2219.2519.251,500
Mar 05, 202419.0219.0219.0219.0219.02-
Mar 04, 202419.0219.0219.0219.0219.02100
Mar 01, 202418.9519.0618.9519.0519.051,200
Feb 29, 202418.9418.9518.9318.9518.952,200
Feb 28, 202418.9518.9518.9518.9518.95-
Feb 27, 202418.9919.0418.9518.9518.951,600
Feb 27, 20240.229688 Dividend
Feb 26, 202419.0319.1919.0319.1918.96500
Feb 23, 202419.1019.2019.1019.1018.873,450
Feb 22, 202419.2919.2919.2919.2919.06-
Feb 21, 202419.1519.2919.1519.2919.062,800
Feb 20, 202419.2019.2019.1919.2018.971,500
Feb 16, 202419.3019.3019.2919.3019.072,500
Feb 15, 202419.3019.3019.3019.3019.07467
Feb 14, 202419.1019.1019.1019.1018.87-
Feb 13, 202419.0119.1019.0119.1018.87900
Feb 12, 202419.1019.1019.1019.1018.871,400
Feb 09, 202419.1519.1519.1519.1518.92200
Feb 08, 202419.1119.1219.1119.1218.891,619
Feb 07, 202419.0619.0919.0619.0918.862,800
Feb 06, 202419.3019.3019.2219.2519.0270,689
Feb 05, 202419.3219.3219.3219.3219.0925,000
Feb 02, 202419.3919.4019.3919.3919.161,400
Feb 01, 202419.1819.4419.1819.4419.21425
Jan 31, 202419.1419.1419.1419.1418.91300
Jan 30, 202419.1019.1019.0919.1018.874,490
Jan 29, 202419.1919.1918.9019.1818.9543,211
Jan 26, 202419.0419.2019.0419.2018.97300
Jan 25, 202419.4319.4319.1819.1818.951,815
Jan 24, 202419.1719.2319.1719.2319.001,326
Jan 23, 202419.2419.2419.2319.2319.004,700
Jan 22, 202418.8619.0618.8619.0618.831,100
Jan 19, 202418.8819.2718.8819.2719.0410,588
Jan 18, 202418.7018.9418.7018.9418.7140,307
Jan 17, 202418.7618.7618.7518.7518.539,717
Jan 16, 202418.8019.0018.7918.7918.5738,300
Jan 15, 202418.7418.8518.6818.8518.623,790
Jan 12, 202418.7118.7118.7018.7018.481,200
Jan 11, 202418.7018.7018.6418.6518.4317,802
Jan 10, 202418.6618.6618.5518.5518.3325,458
Jan 09, 202418.4618.4618.4618.4618.24-
Jan 08, 202418.4618.4618.4618.4618.24200
Jan 05, 202418.2018.2018.2018.2017.981,200
Jan 04, 202418.1518.1518.1518.1517.932,200
Jan 03, 202418.2918.4018.2818.2818.064,100
Jan 02, 202418.1418.1418.1418.1417.92-
Dec 29, 202318.1418.1518.1318.1417.923,107
Dec 28, 202318.2218.2218.2218.2218.00-
Dec 27, 202318.2218.2218.2218.2218.00100
Dec 22, 202317.8017.9017.8017.9017.6929,900
Dec 21, 202317.8517.9017.8017.8017.5941,679
Dec 20, 202317.9017.9017.7617.7617.552,726
Dec 19, 202317.9417.9417.9417.9417.73900
Dec 18, 202317.8618.0517.8618.0517.833,700
Dec 15, 202318.0018.1017.9918.0917.874,900
Dec 14, 202317.9917.9917.9917.9917.772,300
Dec 13, 202318.0018.0017.8417.8417.632,102
Dec 12, 202317.7918.0017.7918.0017.781,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...