Canada markets closed

Manulife Financial Corporation (MFC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
36.34+0.38 (+1.06%)
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, 202436.0036.5135.8536.3436.3412,420,800
May 16, 202435.6136.0035.6135.9635.9610,183,600
May 15, 202435.5935.8035.3835.5535.559,381,200
May 14, 202435.0635.5435.0635.5035.506,333,100
May 13, 202435.7035.7235.0835.1435.149,172,000
May 10, 202435.3435.6935.1935.6035.608,964,700
May 09, 202433.8835.2633.8135.1935.197,408,000
May 08, 202433.2533.6733.1933.6033.608,443,600
May 07, 202433.5133.7733.2233.2733.277,630,000
May 06, 202433.0433.4932.9833.4233.429,114,700
May 03, 202432.6133.0132.5532.8632.863,848,400
May 02, 202432.5632.6832.2432.4232.425,975,800
May 01, 202432.0032.7732.0032.4332.439,587,700
Apr 30, 202432.1732.4232.1032.1132.115,932,800
Apr 29, 202432.1032.4732.0332.2732.278,921,700
Apr 26, 202431.9932.1731.9232.0732.073,633,700
Apr 25, 202431.8632.0131.5231.9431.944,766,900
Apr 24, 202432.1532.4132.0532.1532.153,755,300
Apr 23, 202432.1332.3032.0532.2132.214,014,000
Apr 22, 202431.8432.2431.8432.1432.147,136,500
Apr 19, 202431.4431.8731.4431.7231.723,736,700
Apr 18, 202431.6931.8731.4331.5931.594,203,800
Apr 17, 202431.5131.7631.2431.4431.442,366,500
Apr 16, 202431.6031.6231.2731.4731.473,961,700
Apr 15, 202432.3232.4431.5131.6831.683,339,900
Apr 12, 202432.3132.3531.7231.9531.953,415,100
Apr 11, 202432.9233.0132.2032.4532.454,271,500
Apr 10, 202433.1533.2332.6632.9832.987,458,200
Apr 09, 202433.4633.6233.1233.4533.452,183,500
Apr 08, 202433.3033.5133.2433.4533.451,873,000
Apr 05, 202432.9033.3232.8233.1333.132,590,900
Apr 04, 202433.5033.6232.8432.9132.912,765,500
Apr 03, 202433.1633.4333.0633.2233.223,246,400
Apr 02, 202433.2133.4233.0533.1633.163,899,700
Apr 01, 202434.0434.0433.2233.3833.384,740,100
Mar 28, 202433.4334.0533.4333.8333.8312,649,800
Mar 27, 202432.9133.4732.9133.4333.434,650,500
Mar 26, 202432.9933.1232.8132.8332.837,827,400
Mar 25, 202432.5933.1432.5932.9832.986,826,700
Mar 22, 202432.8933.0732.5932.6632.665,452,900
Mar 21, 202432.9533.2032.8532.8832.887,804,500
Mar 20, 202432.7932.9932.7132.8732.873,301,700
Mar 19, 202432.7033.0032.6232.8332.835,315,000
Mar 18, 202432.6932.8532.5932.6032.605,123,400
Mar 15, 202432.6932.9632.6032.6732.6715,008,400
Mar 14, 202432.6632.7532.3532.7432.745,353,700
Mar 13, 202432.2232.7232.1332.7132.718,331,400
Mar 12, 202432.0232.2731.8932.2532.255,395,000
Mar 11, 202431.8832.1031.8432.1032.104,103,400
Mar 08, 202432.2532.3231.8732.0432.048,150,600
Mar 07, 202432.4032.5832.2032.2532.255,403,200
Mar 06, 202432.6832.8732.2032.3832.387,069,100
Mar 05, 202432.4832.8432.4232.6732.679,866,300
Mar 04, 202432.1832.6532.1132.5532.556,231,200
Mar 01, 202432.2432.6532.2232.3832.386,035,100
Feb 29, 202432.4132.4532.1032.2132.2121,985,300
Feb 28, 202432.5432.6232.1532.2432.248,178,000
Feb 27, 202432.4232.6432.1032.6232.629,216,400
Feb 27, 20240.4 Dividend
Feb 26, 202432.7033.0832.6632.7432.347,759,900
Feb 23, 202432.7533.0232.7032.8132.416,839,000
Feb 22, 202432.6532.8532.5632.7232.3211,425,900
Feb 21, 202432.8432.8932.2232.4132.0110,744,000
Feb 20, 202433.1333.3032.8032.9932.5911,417,000
Feb 16, 202433.1633.5933.1633.3032.897,104,100
Feb 15, 202432.0033.4231.9333.3532.9412,248,300
Feb 14, 202430.2330.7530.2330.6730.302,835,000
Feb 13, 202430.2430.4029.8230.1329.764,830,700
Feb 12, 202430.4230.6730.3230.4630.0911,470,200
Feb 09, 202430.2330.4729.9130.4130.044,394,900
Feb 08, 202430.3030.4229.9930.2529.885,584,100
Feb 07, 202430.1030.4629.9030.4130.046,397,400
Feb 06, 202429.7830.1129.6130.0129.647,587,200
Feb 05, 202429.2829.6329.0929.5829.229,293,400
Feb 02, 202429.3029.5229.0929.4429.084,576,900
Feb 01, 202429.5829.7028.9529.3028.945,048,000
Jan 31, 202429.8029.9829.6929.7229.367,259,600
Jan 30, 202429.3929.8429.3029.7829.427,021,200
Jan 29, 202429.3429.3829.1529.3328.975,748,000
Jan 26, 202429.5329.5529.2929.3929.033,735,100
Jan 25, 202429.3629.5529.3329.5329.175,693,400
Jan 24, 202429.1029.3329.0729.2428.8810,447,400
Jan 23, 202428.9129.0728.8728.9828.633,524,000
Jan 22, 202428.5328.8628.5328.8628.513,106,700
Jan 19, 202428.3528.6428.2828.4728.123,244,900
Jan 18, 202428.4528.5528.0628.3427.995,604,000
Jan 17, 202428.4028.4528.1628.3928.043,879,900
Jan 16, 202428.4728.6828.4128.6828.333,028,600
Jan 15, 202428.6128.6728.4028.6228.271,870,300
Jan 12, 202428.8529.0428.4428.6128.268,071,900
Jan 11, 202428.8628.9128.4528.7728.426,259,100
Jan 10, 202428.8329.0428.7728.9328.583,880,600
Jan 09, 202429.1729.1728.8128.8628.512,677,300
Jan 08, 202429.0729.2529.0729.2528.896,853,100
Jan 05, 202428.8029.1728.8029.1428.781,889,600
Jan 04, 202428.9529.1628.8328.8928.544,951,000
Jan 03, 202428.9729.0328.8128.8628.513,441,900
Jan 02, 202429.1129.2429.0429.1028.744,994,600
Dec 29, 202329.2229.3229.1429.2828.922,319,200
Dec 28, 202329.1429.4529.1429.2228.861,552,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...