Canada Markets closed

Manulife Financial Corporation (MFC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.43-0.20 (-0.88%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202222.6522.8022.0922.4322.435,814,300
May 19, 202222.5622.8122.4022.6322.639,161,400
May 18, 202223.0523.0522.6322.7322.7322,826,000
May 17, 202222.8723.2522.8523.0423.0425,665,500
May 16, 202222.5022.6722.2522.5022.5021,281,400
May 13, 202222.0922.7122.0522.5222.5216,123,100
May 12, 202223.5523.5521.7521.8621.8618,634,900
May 11, 202224.8324.8924.2524.3524.3511,560,800
May 10, 202224.7824.9624.3824.6824.686,866,900
May 09, 202224.7124.7524.4124.5324.537,607,700
May 06, 202224.9225.1024.7324.9624.9612,056,900
May 05, 202225.4025.4024.7524.8924.8911,627,100
May 04, 202225.1625.5425.0425.4325.4311,203,100
May 03, 202225.0925.2925.0325.1325.137,856,300
May 02, 202225.1925.2824.6825.0225.028,135,700
Apr 29, 202225.3325.4425.1125.1225.127,632,400
Apr 28, 202225.1225.3924.8325.2825.2811,358,000
Apr 27, 202225.1625.2324.8224.9124.916,108,400
Apr 26, 202225.5525.7625.0925.1425.146,491,500
Apr 25, 202225.8025.8425.3125.7625.7610,600,500
Apr 22, 202226.6726.7226.0126.0226.027,365,800
Apr 21, 202226.9427.3226.6626.7326.737,242,000
Apr 20, 202226.8226.9926.7226.7926.797,224,800
Apr 19, 202226.9827.0226.7626.8826.884,327,700
Apr 18, 202226.8026.9926.7826.9026.901,765,000
Apr 14, 202226.7127.0226.7126.9326.935,795,500
Apr 13, 202226.6326.8626.5226.8326.832,681,500
Apr 12, 202226.9927.1526.6726.7626.765,657,800
Apr 11, 202226.9327.2926.9126.9426.949,897,600
Apr 08, 202226.7027.0926.6426.9426.943,465,400
Apr 07, 202226.6726.6726.2226.5226.524,324,400
Apr 06, 202226.7526.8526.5926.6726.6710,372,700
Apr 05, 202226.6626.9926.5626.8426.844,510,400
Apr 04, 202226.6926.8126.4826.7426.746,175,100
Apr 01, 202226.8526.9626.5626.7426.744,052,500
Mar 31, 202226.9027.1326.6626.6626.664,575,900
Mar 30, 202226.7126.9726.7026.9126.915,442,900
Mar 29, 202226.8527.0426.6626.7526.755,791,500
Mar 28, 202226.3026.6226.1426.6026.605,898,200
Mar 25, 202226.2326.4026.0826.3426.346,044,200
Mar 24, 202226.2426.2726.0826.1326.133,511,800
Mar 23, 202226.2726.4326.1226.1426.144,251,400
Mar 22, 202226.0626.5626.0526.3426.347,754,700
Mar 21, 202225.7325.9325.5925.8825.884,710,200
Mar 18, 202225.6025.7225.2525.5725.5715,307,100
Mar 17, 202225.3925.7825.2525.7725.773,660,100
Mar 16, 202224.7225.5024.6425.4925.496,125,000
Mar 15, 202225.2825.3824.4824.5224.5210,497,700
Mar 14, 202225.5025.6825.3125.3925.397,792,800
Mar 11, 202225.1525.4925.1525.2725.2712,943,400
Mar 10, 202224.9825.3124.8025.0025.009,782,700
Mar 09, 202225.3625.4025.0425.1725.176,166,000
Mar 08, 202224.6825.2924.6824.8624.867,063,800
Mar 07, 202225.0025.1124.6924.7824.787,651,300
Mar 04, 202225.1125.1624.9125.1325.136,713,100
Mar 03, 202225.3525.5925.2425.4825.487,527,000
Mar 02, 202225.0025.3725.0025.2725.273,813,800
Mar 01, 202225.6625.6924.7224.8524.857,388,300
Feb 28, 202225.5025.7325.4225.6825.6818,518,700
Feb 25, 202225.6925.9725.6125.9025.909,621,100
Feb 24, 202225.3525.7025.1325.4425.4423,280,200
Feb 23, 202226.3026.4925.9626.0026.0024,420,600
Feb 22, 202226.3526.5726.0226.2826.2826,122,500
Feb 22, 20220.33 Dividend
Feb 18, 202227.0427.0526.8026.9026.574,731,700
Feb 17, 202227.3527.3626.8526.9826.655,255,600
Feb 16, 202227.5427.7827.4327.4827.147,908,100
Feb 15, 202227.3127.8327.3027.6827.3423,446,500
Feb 14, 202227.3527.4726.9427.0526.7222,438,200
Feb 11, 202227.8027.9227.3327.4127.0724,009,000
Feb 10, 202227.1028.0927.0227.8927.5539,241,800
Feb 09, 202226.9527.1626.8326.9026.575,072,800
Feb 08, 202226.6626.9026.5526.8626.535,319,400
Feb 07, 202226.4426.6326.4226.5526.226,733,200
Feb 04, 202226.4126.5126.2926.4526.135,407,600
Feb 03, 202226.5126.7226.3226.3726.055,871,300
Feb 02, 202226.6726.7726.5726.6126.283,529,900
Feb 01, 202226.5326.7026.3026.6326.304,033,800
Jan 31, 202225.9126.4725.8826.4726.156,872,500
Jan 28, 202225.9526.1525.7526.1525.836,442,800
Jan 27, 202225.9026.1825.8526.0425.726,328,800
Jan 26, 202225.5225.7825.4825.7325.416,287,400
Jan 25, 202224.8625.4124.6225.2824.977,999,000
Jan 24, 202224.9325.0724.4225.0424.7311,087,000
Jan 21, 202225.4625.4825.1725.2824.976,920,200
Jan 20, 202225.6225.8925.5925.6125.305,709,700
Jan 19, 202226.1326.1525.6125.6625.355,975,200
Jan 18, 202226.0526.1325.9226.0825.763,774,300
Jan 17, 202225.9726.2325.9726.1725.851,546,100
Jan 14, 202225.7025.9925.6425.9825.664,921,000
Jan 13, 202225.8526.0825.8025.8525.535,742,800
Jan 12, 202225.8026.0625.7225.7925.479,658,800
Jan 11, 202225.6325.8825.5025.8725.556,070,400
Jan 10, 202225.6025.6825.4225.6325.326,863,400
Jan 07, 202225.3325.6125.2725.5225.214,347,200
Jan 06, 202225.1225.3024.9625.2824.977,471,400
Jan 05, 202224.9225.1624.8924.9024.596,194,300
Jan 04, 202224.7425.0924.7124.9024.598,128,400
Dec 31, 202124.2424.3324.0924.1123.812,987,900
Dec 30, 202124.1924.4324.1924.3124.012,905,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...