Canada markets closed

Manulife Financial Corporation (MFC-PN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.00-0.18 (-0.85%)
At close: 11:04AM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202421.0421.0420.9921.0021.002,430
May 23, 202420.9321.1820.9321.1821.186,981
May 22, 202421.1321.2021.0321.0621.0651,600
May 21, 202421.4321.4321.4321.4321.43171
May 21, 20240.229688 Dividend
May 17, 202421.5021.5321.5021.5321.3010,800
May 16, 202421.5021.5521.5021.5521.32600
May 15, 202421.2221.5021.2221.5021.272,278
May 14, 202421.4921.4921.4921.4921.26-
May 13, 202421.4921.4921.4921.4921.26300
May 10, 202421.4721.4721.4521.4521.223,150
May 09, 202421.5321.6021.3321.4521.228,117
May 08, 202421.3721.3721.3721.3721.141,100
May 07, 202421.4921.5021.4921.5021.27890
May 06, 202421.5921.5921.5921.5921.36100
May 03, 202421.4821.5521.4321.4321.2017,297
May 02, 202421.1921.4821.1921.4821.2510,471
May 01, 202420.8821.1020.8821.1020.871,701
Apr 30, 202420.6520.8220.6520.8220.606,110
Apr 29, 202420.7620.7620.7620.7620.54200
Apr 26, 202420.6720.6720.5520.6520.433,934
Apr 25, 202420.5420.5620.5420.5520.335,000
Apr 24, 202420.3920.4920.3920.4020.1838,564
Apr 23, 202420.2620.4020.2020.4020.1832,000
Apr 22, 202420.2220.2820.1620.1619.945,524
Apr 19, 202420.1720.1720.1720.1719.954,323
Apr 18, 202420.2120.2120.2120.2119.991,000
Apr 17, 202420.1520.2120.1520.2119.991,800
Apr 16, 202420.1520.2920.1520.2920.07900
Apr 15, 202420.0120.0320.0020.0019.792,800
Apr 12, 202419.8920.0019.8920.0019.791,565
Apr 11, 202419.8419.8419.8419.8419.63-
Apr 10, 202419.8419.8419.8419.8419.63700
Apr 09, 202419.7320.0019.7220.0019.79600
Apr 08, 202419.7219.7219.7219.7219.51-
Apr 05, 202419.7519.8019.7219.7219.5131,930
Apr 04, 202419.7519.7519.7019.7019.49500
Apr 03, 202419.7519.7519.7519.7519.541,000
Apr 02, 202419.8219.8219.8019.8119.60800
Apr 01, 202420.1020.1019.7219.7219.513,075
Mar 28, 202420.0020.1920.0020.1919.97832
Mar 27, 202420.0620.0619.9919.9919.784,200
Mar 26, 202419.9620.0119.9520.0019.794,296
Mar 25, 202419.7019.7519.7019.7519.542,400
Mar 22, 202419.6519.6819.6519.6819.4715,615
Mar 21, 202419.5019.8619.5019.8619.651,077
Mar 20, 202419.4519.4519.4519.4519.24-
Mar 19, 202419.5819.5819.4519.4519.24600
Mar 18, 202419.6319.6319.4519.4519.24300
Mar 15, 202419.4019.6319.3719.6219.4112,300
Mar 14, 202419.3219.3319.3219.3319.121,500
Mar 13, 202419.4019.4019.3519.3519.147,951
Mar 12, 202419.1619.1619.1619.1618.96-
Mar 11, 202419.1619.1619.1619.1618.96-
Mar 08, 202419.1619.1619.1619.1618.96300
Mar 07, 202419.2519.2619.1519.2219.014,750
Mar 06, 202419.2219.2519.2219.2519.041,500
Mar 05, 202419.0219.0219.0219.0218.82-
Mar 04, 202419.0219.0219.0219.0218.82100
Mar 01, 202418.9519.0618.9519.0518.851,200
Feb 29, 202418.9418.9518.9318.9518.752,200
Feb 28, 202418.9518.9518.9518.9518.75-
Feb 27, 202418.9919.0418.9518.9518.751,600
Feb 27, 20240.229688 Dividend
Feb 26, 202419.0319.1919.0319.1918.76500
Feb 23, 202419.1019.2019.1019.1018.673,450
Feb 22, 202419.2919.2919.2919.2918.86-
Feb 21, 202419.1519.2919.1519.2918.862,800
Feb 20, 202419.2019.2019.1919.2018.771,500
Feb 16, 202419.3019.3019.2919.3018.872,500
Feb 15, 202419.3019.3019.3019.3018.87467
Feb 14, 202419.1019.1019.1019.1018.67-
Feb 13, 202419.0119.1019.0119.1018.67900
Feb 12, 202419.1019.1019.1019.1018.671,400
Feb 09, 202419.1519.1519.1519.1518.72200
Feb 08, 202419.1119.1219.1119.1218.691,619
Feb 07, 202419.0619.0919.0619.0918.662,800
Feb 06, 202419.3019.3019.2219.2518.8270,689
Feb 05, 202419.3219.3219.3219.3218.8925,000
Feb 02, 202419.3919.4019.3919.3918.951,400
Feb 01, 202419.1819.4419.1819.4419.00425
Jan 31, 202419.1419.1419.1419.1418.71300
Jan 30, 202419.1019.1019.0919.1018.674,490
Jan 29, 202419.1919.1918.9019.1818.7543,211
Jan 26, 202419.0419.2019.0419.2018.77300
Jan 25, 202419.4319.4319.1819.1818.751,815
Jan 24, 202419.1719.2319.1719.2318.801,326
Jan 23, 202419.2419.2419.2319.2318.804,700
Jan 22, 202418.8619.0618.8619.0618.631,100
Jan 19, 202418.8819.2718.8819.2718.8410,588
Jan 18, 202418.7018.9418.7018.9418.5140,307
Jan 17, 202418.7618.7618.7518.7518.339,717
Jan 16, 202418.8019.0018.7918.7918.3738,300
Jan 15, 202418.7418.8518.6818.8518.433,790
Jan 12, 202418.7118.7118.7018.7018.281,200
Jan 11, 202418.7018.7018.6418.6518.2317,802
Jan 10, 202418.6618.6618.5518.5518.1325,458
Jan 09, 202418.4618.4618.4618.4618.04-
Jan 08, 202418.4618.4618.4618.4618.04200
Jan 05, 202418.2018.2018.2018.2017.791,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...