MFC.TO - Manulife Financial Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201923.1723.4222.8823.3223.325,466,800
Jun 13, 201923.1923.3023.1223.1223.125,214,900
Jun 12, 201923.4523.4523.1223.1223.124,090,500
Jun 11, 201923.7523.8123.5323.5723.572,223,100
Jun 10, 201923.8323.8923.5023.5623.563,956,900
Jun 07, 201923.6323.8523.6323.7323.732,185,700
Jun 06, 201923.6523.8323.5123.7023.702,537,800
Jun 05, 201923.5423.8023.4223.6723.673,013,500
Jun 04, 201922.9923.5522.9123.5323.535,009,300
Jun 03, 201922.6223.0222.5222.8222.823,362,500
May 31, 201922.9022.9022.6222.6822.685,169,500
May 30, 201923.1823.3223.0823.1423.142,262,100
May 29, 201923.0523.2022.9523.1423.144,606,000
May 28, 201923.5123.5923.1223.2223.225,645,400
May 27, 201923.3423.6723.3323.6723.671,714,000
May 24, 201923.1623.4123.1023.2623.2611,114,100
May 23, 201923.3223.3522.9723.0923.094,145,700
May 22, 201923.5823.7023.4323.6023.603,821,800
May 21, 201923.3623.8523.2923.8023.808,911,200
May 17, 201923.4123.5723.2123.2523.255,943,000
May 16, 201923.5823.7523.4623.6423.646,639,400
May 15, 201923.5323.5723.2723.4823.485,756,800
May 14, 201923.2123.6823.1823.6323.637,270,800
May 13, 201923.2023.2622.9523.1523.156,989,000
May 13, 20190.25 Dividend
May 10, 201924.1624.1823.6423.8023.559,875,900
May 09, 201924.3524.4524.0024.2524.007,098,900
May 08, 201924.1524.7124.1124.4624.206,965,300
May 07, 201924.4024.5224.1024.1823.938,228,700
May 06, 201924.3524.7024.2224.6424.384,542,000
May 03, 201924.7125.0024.5124.9524.696,173,000
May 02, 201924.9425.1824.5424.6224.367,689,600
May 01, 201924.7524.8424.4124.7024.447,093,200
Apr 30, 201924.4824.7324.3724.6724.413,248,800
Apr 29, 201924.5924.7024.4324.4424.187,555,700
Apr 26, 201924.3024.5324.1924.5324.272,768,500
Apr 25, 201924.3424.5324.1224.4524.195,551,500
Apr 24, 201924.5524.6024.3524.3824.125,479,000
Apr 23, 201924.4524.7024.3324.6724.415,792,400
Apr 22, 201924.5424.6224.3024.4324.174,324,900
Apr 18, 201924.6024.8424.6024.6424.384,820,400
Apr 17, 201924.5824.8024.5424.7324.474,381,300
Apr 16, 201924.4224.7324.3724.5424.283,135,700
Apr 15, 201924.1524.4224.1324.3024.043,241,200
Apr 12, 201924.1924.4424.1424.1723.923,436,600
Apr 11, 201923.7724.1523.7724.0023.754,356,900
Apr 10, 201923.5423.7123.4123.7023.454,832,200
Apr 09, 201923.4823.5823.4223.5423.292,529,000
Apr 08, 201923.5523.6223.4223.6023.352,241,100
Apr 05, 201923.5023.6723.4823.6223.372,733,300
Apr 04, 201923.3823.5423.3223.4223.174,361,500
Apr 03, 201923.3623.5423.3423.4423.196,303,700
Apr 02, 201923.2423.3123.0423.2523.013,116,900
Apr 01, 201922.8023.3622.8023.2222.984,662,000
Mar 29, 201922.8522.8922.4722.6022.363,858,300
Mar 28, 201922.6622.8722.5722.6722.433,064,000
Mar 27, 201922.4022.7922.3822.6522.413,470,100
Mar 26, 201922.4522.5922.2922.4222.187,612,700
Mar 25, 201922.3822.4622.1122.1321.904,200,500
Mar 22, 201922.7822.8422.2022.3622.135,676,400
Mar 21, 201923.1223.2122.7922.9222.688,431,500
Mar 20, 201923.6723.7323.1923.2022.969,117,500
Mar 19, 201923.4023.8523.3623.5823.336,433,500
Mar 18, 201922.9923.3722.8823.3123.077,760,500
Mar 15, 201922.7522.7722.5222.6122.3716,038,700
Mar 14, 201922.6822.7522.3922.4222.184,773,900
Mar 13, 201922.5922.8822.5222.6522.414,534,900
Mar 12, 201922.6022.7322.4822.4822.245,117,100
Mar 11, 201922.2222.6522.2222.5422.304,673,700
Mar 08, 201922.0222.2421.8522.1621.937,497,100
Mar 07, 201922.4722.4822.0022.2322.0012,930,500
Mar 06, 201922.7322.9022.4422.4822.246,724,100
Mar 05, 201922.6622.8322.4322.7322.499,621,800
Mar 04, 201922.6423.0022.6022.6022.3612,962,500
Mar 01, 201922.4722.6922.4322.5222.283,398,700
Feb 28, 201922.3722.5122.1322.2422.014,870,200
Feb 27, 201922.5222.6422.4022.4622.222,687,300
Feb 26, 201922.4022.6722.3922.5222.287,948,600
Feb 26, 20190.25 Dividend
Feb 25, 201922.5322.8522.5222.7622.275,368,100
Feb 22, 201922.2922.4822.2522.3121.832,755,600
Feb 21, 201922.2522.4122.0322.1821.716,750,500
Feb 20, 201921.8522.3121.8422.2721.796,625,700
Feb 19, 201921.5321.8921.4321.8321.363,590,400
Feb 15, 201921.6021.7321.4521.4721.014,190,100
Feb 14, 201921.1821.8821.0721.4020.948,702,200
Feb 13, 201921.2721.3920.9020.9320.482,531,700
Feb 12, 201920.8721.3020.8521.1520.704,805,500
Feb 11, 201920.9821.0420.6220.7920.352,008,300
Feb 08, 201921.0421.1720.5920.8220.386,283,400
Feb 07, 201920.9121.1220.7921.1120.6610,724,700
Feb 06, 201920.6821.0720.6321.0020.553,418,900
Feb 05, 201920.6820.8420.6320.7720.338,824,500
Feb 04, 201921.0021.1120.6620.6920.258,885,400
Feb 01, 201921.1821.2320.8120.9720.523,926,600
Jan 31, 201920.9021.1520.9021.1120.664,743,900
Jan 30, 201921.1021.1420.9121.0520.604,427,200
Jan 29, 201920.9621.1820.8521.0320.583,321,700
Jan 28, 201920.7820.9420.7120.9420.492,102,400
Jan 25, 201920.9421.0120.7420.8620.412,794,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...