Canada markets closed

Manulife Financial Corp (MFC-PQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.52+0.17 (+0.73%)
At close: 04:00PM EDT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202423.0123.5223.0123.5223.525,080
Jun 27, 202423.2423.3523.2423.3523.352,100
Jun 26, 202422.9723.2622.9723.1423.141,824
Jun 25, 202422.8023.0222.8022.8422.842,769
Jun 24, 202422.1922.7522.1922.7522.751,571
Jun 21, 202422.2022.2022.0522.2022.206,700
Jun 20, 202422.0122.4222.0022.4222.428,200
Jun 19, 202422.2022.2021.8721.8721.871,777
Jun 18, 202422.1522.3422.1522.3422.344,901
Jun 17, 202422.5922.5922.1822.1822.182,840
Jun 14, 202422.7322.7322.5022.6022.602,437
Jun 13, 202422.6522.6522.5122.5122.511,000
Jun 12, 202422.7022.7522.7022.7522.7598,930
Jun 11, 202422.7822.8622.6522.6522.6548,750
Jun 10, 202422.8522.8522.8522.8522.85100
Jun 07, 202423.2723.6022.6822.7422.743,941
Jun 06, 202423.7523.7523.2723.2723.2721,161
Jun 05, 202423.8023.8023.7523.7523.754,300
Jun 04, 202424.0024.0124.0024.0024.001,541
Jun 03, 202424.1424.1424.0424.0524.05516
May 31, 202424.1924.2524.0624.2424.242,000
May 30, 202424.4724.6024.2624.4624.4617,162
May 29, 202424.2424.2524.2024.2524.253,800
May 28, 202424.0024.1023.9424.0524.057,005
May 27, 202423.9424.0023.6624.0024.0011,321
May 24, 202423.5423.6423.5023.5423.541,400
May 23, 202423.2523.7323.2523.7123.7172,289
May 22, 202423.4523.5823.3523.3523.3528,347
May 21, 202423.5023.5223.3523.4623.461,666
May 21, 20240.371375 Dividend
May 17, 202423.9723.9723.8423.9623.591,843
May 16, 202423.7423.9523.7423.9523.582,636
May 15, 202423.9223.9323.7223.8023.436,700
May 14, 202423.8023.8523.8023.8523.4834,300
May 13, 202423.8023.8023.7523.7523.38400
May 10, 202423.7423.8323.7423.8323.465,747
May 09, 202423.8323.8423.6323.6523.2816,109
May 08, 202423.7823.8523.5823.8523.485,175
May 07, 202423.5523.6023.5523.6023.232,490
May 06, 202423.5223.6123.5223.5223.161,200
May 03, 202423.3423.6823.3023.3022.9410,208
May 02, 202422.6423.2422.6423.2422.889,477
May 01, 202422.3522.6522.3322.6522.308,701
Apr 30, 202422.2522.4122.1822.4122.069,074
Apr 29, 202422.1522.2522.0422.2521.911,300
Apr 26, 202422.2622.3022.2422.2521.911,933
Apr 25, 202422.0022.2022.0022.2021.861,200
Apr 24, 202421.8422.0021.8421.9021.5614,821
Apr 23, 202421.7121.8421.6621.8421.50633
Apr 22, 202421.7621.7621.5821.6121.281,500
Apr 19, 202421.5621.5621.5521.5521.226,001
Apr 18, 202421.7921.7921.6921.6921.352,000
Apr 17, 202421.6421.6421.6421.6421.30300
Apr 16, 202421.6421.7521.5521.6821.345,204
Apr 15, 202422.0222.0221.5421.5421.215,972
Apr 12, 202422.0522.0522.0022.0021.66690
Apr 11, 202422.0122.0622.0022.0521.712,400
Apr 10, 202421.9622.1121.9622.1121.771,500
Apr 09, 202421.9021.9021.9021.9021.561,100
Apr 08, 202421.8721.8721.8721.8721.53-
Apr 05, 202421.8021.8721.7521.8721.531,300
Apr 04, 202421.8921.9021.8021.9021.564,878
Apr 03, 202421.9021.9021.9021.9021.56-
Apr 02, 202421.9021.9021.9021.9021.56700
Apr 01, 202422.0022.0021.8521.8521.516,500
Mar 28, 202422.1022.1621.9722.1021.762,175
Mar 27, 202422.0922.1122.0022.1021.7610,607
Mar 26, 202422.0022.0022.0022.0021.661,000
Mar 25, 202422.0522.1222.0522.1121.772,369
Mar 22, 202421.8721.8721.8721.8721.533,406
Mar 21, 202422.0522.0922.0422.0921.75675
Mar 20, 202421.8521.9521.8521.9521.612,200
Mar 19, 202421.8521.8521.8521.8521.51-
Mar 18, 202421.8521.8521.8521.8521.51700
Mar 15, 202421.8521.9021.8521.9021.562,200
Mar 14, 202421.8521.9521.8521.9321.5911,669
Mar 13, 202421.6921.8621.5021.5021.171,300
Mar 12, 202421.8021.8721.8021.8721.531,300
Mar 11, 202421.7321.8421.7321.8421.501,740
Mar 08, 202422.1922.1921.5021.7321.392,500
Mar 07, 202421.8921.8921.5521.7521.413,950
Mar 06, 202421.5021.5021.5021.5021.17200
Mar 05, 202421.4221.4221.4221.4221.09-
Mar 04, 202421.4221.4221.4221.4221.09100
Mar 01, 202421.5021.5021.5021.5021.17500
Feb 29, 202421.4121.6921.4021.5021.171,971
Feb 28, 202421.5021.5021.5021.5021.17-
Feb 27, 202421.4321.5021.4321.5021.17200
Feb 27, 20240.371375 Dividend
Feb 26, 202421.8121.9621.7621.9621.253,300
Feb 23, 202422.0622.0621.7821.7821.084,081
Feb 22, 202422.0622.0622.0522.0521.344,150
Feb 21, 202422.0022.0822.0022.0821.374,900
Feb 20, 202422.1122.2322.1022.1021.392,691
Feb 16, 202422.2022.2022.1122.1121.40450
Feb 15, 202422.1222.1722.1222.1521.441,590
Feb 14, 202422.2022.2022.2022.2021.49-
Feb 13, 202422.1922.2022.1122.2021.491,570
Feb 12, 202422.1822.1822.1722.1721.464,256
Feb 09, 202422.2522.2522.2522.2521.531,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...