Manulife Financial Corporation (MFC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 32.13 | 32.30 | 32.05 | 32.21 | 32.21 | 4,014,000 |
| Apr 22, 2024 | 31.84 | 32.24 | 31.84 | 32.14 | 32.14 | 7,136,500 |
| Apr 19, 2024 | 31.44 | 31.87 | 31.44 | 31.72 | 31.72 | 3,736,700 |
| Apr 18, 2024 | 31.69 | 31.87 | 31.43 | 31.59 | 31.59 | 4,203,800 |
| Apr 17, 2024 | 31.51 | 31.76 | 31.24 | 31.44 | 31.44 | 2,366,500 |
| Apr 16, 2024 | 31.60 | 31.62 | 31.27 | 31.47 | 31.47 | 3,961,700 |
| Apr 15, 2024 | 32.32 | 32.44 | 31.51 | 31.68 | 31.68 | 3,339,900 |
| Apr 12, 2024 | 32.31 | 32.35 | 31.72 | 31.95 | 31.95 | 3,415,100 |
| Apr 11, 2024 | 32.92 | 33.01 | 32.20 | 32.45 | 32.45 | 4,271,500 |
| Apr 10, 2024 | 33.15 | 33.23 | 32.66 | 32.98 | 32.98 | 7,458,200 |
| Apr 09, 2024 | 33.46 | 33.62 | 33.12 | 33.45 | 33.45 | 2,183,500 |
| Apr 08, 2024 | 33.30 | 33.51 | 33.24 | 33.45 | 33.45 | 1,873,000 |
| Apr 05, 2024 | 32.90 | 33.32 | 32.82 | 33.13 | 33.13 | 2,590,900 |
| Apr 04, 2024 | 33.50 | 33.62 | 32.84 | 32.91 | 32.91 | 2,765,500 |
| Apr 03, 2024 | 33.16 | 33.43 | 33.06 | 33.22 | 33.22 | 3,246,400 |
| Apr 02, 2024 | 33.21 | 33.42 | 33.05 | 33.16 | 33.16 | 3,899,700 |
| Apr 01, 2024 | 34.04 | 34.04 | 33.22 | 33.38 | 33.38 | 4,740,100 |
| Mar 28, 2024 | 33.43 | 34.05 | 33.43 | 33.83 | 33.83 | 12,649,800 |
| Mar 27, 2024 | 32.91 | 33.47 | 32.91 | 33.43 | 33.43 | 4,650,500 |
| Mar 26, 2024 | 32.99 | 33.12 | 32.81 | 32.83 | 32.83 | 7,827,400 |
| Mar 25, 2024 | 32.59 | 33.14 | 32.59 | 32.98 | 32.98 | 6,826,700 |
| Mar 22, 2024 | 32.89 | 33.07 | 32.59 | 32.66 | 32.66 | 5,452,900 |
| Mar 21, 2024 | 32.95 | 33.20 | 32.85 | 32.88 | 32.88 | 7,804,500 |
| Mar 20, 2024 | 32.79 | 32.99 | 32.71 | 32.87 | 32.87 | 3,301,700 |
| Mar 19, 2024 | 32.70 | 33.00 | 32.62 | 32.83 | 32.83 | 5,315,000 |
| Mar 18, 2024 | 32.69 | 32.85 | 32.59 | 32.60 | 32.60 | 5,123,400 |
| Mar 15, 2024 | 32.69 | 32.96 | 32.60 | 32.67 | 32.67 | 15,008,400 |
| Mar 14, 2024 | 32.66 | 32.75 | 32.35 | 32.74 | 32.74 | 5,353,700 |
| Mar 13, 2024 | 32.22 | 32.72 | 32.13 | 32.71 | 32.71 | 8,331,400 |
| Mar 12, 2024 | 32.02 | 32.27 | 31.89 | 32.25 | 32.25 | 5,395,000 |
| Mar 11, 2024 | 31.88 | 32.10 | 31.84 | 32.10 | 32.10 | 4,103,400 |
| Mar 08, 2024 | 32.25 | 32.32 | 31.87 | 32.04 | 32.04 | 8,150,600 |
| Mar 07, 2024 | 32.40 | 32.58 | 32.20 | 32.25 | 32.25 | 5,403,200 |
| Mar 06, 2024 | 32.68 | 32.87 | 32.20 | 32.38 | 32.38 | 7,069,100 |
| Mar 05, 2024 | 32.48 | 32.84 | 32.42 | 32.67 | 32.67 | 9,866,300 |
| Mar 04, 2024 | 32.18 | 32.65 | 32.11 | 32.55 | 32.55 | 6,231,200 |
| Mar 01, 2024 | 32.24 | 32.65 | 32.22 | 32.38 | 32.38 | 6,035,100 |
| Feb 29, 2024 | 32.41 | 32.45 | 32.10 | 32.21 | 32.21 | 21,985,300 |
| Feb 28, 2024 | 32.54 | 32.62 | 32.15 | 32.24 | 32.24 | 8,178,000 |
| Feb 27, 2024 | 32.42 | 32.64 | 32.10 | 32.62 | 32.62 | 9,216,400 |
| Feb 27, 2024 | 0.4 Dividend | |||||
| Feb 26, 2024 | 32.70 | 33.08 | 32.66 | 32.74 | 32.34 | 7,759,900 |
| Feb 23, 2024 | 32.75 | 33.02 | 32.70 | 32.81 | 32.41 | 6,839,000 |
| Feb 22, 2024 | 32.65 | 32.85 | 32.56 | 32.72 | 32.32 | 11,425,900 |
| Feb 21, 2024 | 32.84 | 32.89 | 32.22 | 32.41 | 32.01 | 10,744,000 |
| Feb 20, 2024 | 33.13 | 33.30 | 32.80 | 32.99 | 32.59 | 11,417,000 |
| Feb 16, 2024 | 33.16 | 33.59 | 33.16 | 33.30 | 32.89 | 7,104,100 |
| Feb 15, 2024 | 32.00 | 33.42 | 31.93 | 33.35 | 32.94 | 12,248,300 |
| Feb 14, 2024 | 30.23 | 30.75 | 30.23 | 30.67 | 30.30 | 2,835,000 |
| Feb 13, 2024 | 30.24 | 30.40 | 29.82 | 30.13 | 29.76 | 4,830,700 |
| Feb 12, 2024 | 30.42 | 30.67 | 30.32 | 30.46 | 30.09 | 11,470,200 |
| Feb 09, 2024 | 30.23 | 30.47 | 29.91 | 30.41 | 30.04 | 4,394,900 |
| Feb 08, 2024 | 30.30 | 30.42 | 29.99 | 30.25 | 29.88 | 5,584,100 |
| Feb 07, 2024 | 30.10 | 30.46 | 29.90 | 30.41 | 30.04 | 6,397,400 |
| Feb 06, 2024 | 29.78 | 30.11 | 29.61 | 30.01 | 29.64 | 7,587,200 |
| Feb 05, 2024 | 29.28 | 29.63 | 29.09 | 29.58 | 29.22 | 9,293,400 |
| Feb 02, 2024 | 29.30 | 29.52 | 29.09 | 29.44 | 29.08 | 4,576,900 |
| Feb 01, 2024 | 29.58 | 29.70 | 28.95 | 29.30 | 28.94 | 5,048,000 |
| Jan 31, 2024 | 29.80 | 29.98 | 29.69 | 29.72 | 29.36 | 7,259,600 |
| Jan 30, 2024 | 29.39 | 29.84 | 29.30 | 29.78 | 29.42 | 7,021,200 |
| Jan 29, 2024 | 29.34 | 29.38 | 29.15 | 29.33 | 28.97 | 5,748,000 |
| Jan 26, 2024 | 29.53 | 29.55 | 29.29 | 29.39 | 29.03 | 3,735,100 |
| Jan 25, 2024 | 29.36 | 29.55 | 29.33 | 29.53 | 29.17 | 5,693,400 |
| Jan 24, 2024 | 29.10 | 29.33 | 29.07 | 29.24 | 28.88 | 10,447,400 |
| Jan 23, 2024 | 28.91 | 29.07 | 28.87 | 28.98 | 28.63 | 3,524,000 |
| Jan 22, 2024 | 28.53 | 28.86 | 28.53 | 28.86 | 28.51 | 3,106,700 |
| Jan 19, 2024 | 28.35 | 28.64 | 28.28 | 28.47 | 28.12 | 3,244,900 |
| Jan 18, 2024 | 28.45 | 28.55 | 28.06 | 28.34 | 27.99 | 5,604,000 |
| Jan 17, 2024 | 28.40 | 28.45 | 28.16 | 28.39 | 28.04 | 3,879,900 |
| Jan 16, 2024 | 28.47 | 28.68 | 28.41 | 28.68 | 28.33 | 3,028,600 |
| Jan 15, 2024 | 28.61 | 28.67 | 28.40 | 28.62 | 28.27 | 1,870,300 |
| Jan 12, 2024 | 28.85 | 29.04 | 28.44 | 28.61 | 28.26 | 8,071,900 |
| Jan 11, 2024 | 28.86 | 28.91 | 28.45 | 28.77 | 28.42 | 6,259,100 |
| Jan 10, 2024 | 28.83 | 29.04 | 28.77 | 28.93 | 28.58 | 3,880,600 |
| Jan 09, 2024 | 29.17 | 29.17 | 28.81 | 28.86 | 28.51 | 2,677,300 |
| Jan 08, 2024 | 29.07 | 29.25 | 29.07 | 29.25 | 28.89 | 6,853,100 |
| Jan 05, 2024 | 28.80 | 29.17 | 28.80 | 29.14 | 28.78 | 1,889,600 |
| Jan 04, 2024 | 28.95 | 29.16 | 28.83 | 28.89 | 28.54 | 4,951,000 |
| Jan 03, 2024 | 28.97 | 29.03 | 28.81 | 28.86 | 28.51 | 3,441,900 |
| Jan 02, 2024 | 29.11 | 29.24 | 29.04 | 29.10 | 28.74 | 4,994,600 |
| Dec 29, 2023 | 29.22 | 29.32 | 29.14 | 29.28 | 28.92 | 2,319,200 |
| Dec 28, 2023 | 29.14 | 29.45 | 29.14 | 29.22 | 28.86 | 1,552,700 |
| Dec 27, 2023 | 28.99 | 29.35 | 28.99 | 29.17 | 28.81 | 3,037,600 |
| Dec 22, 2023 | 28.92 | 29.16 | 28.92 | 29.06 | 28.70 | 3,807,000 |
| Dec 21, 2023 | 29.00 | 29.26 | 28.85 | 28.96 | 28.61 | 5,609,700 |
| Dec 20, 2023 | 28.96 | 29.31 | 28.91 | 28.91 | 28.56 | 5,603,800 |
| Dec 19, 2023 | 28.33 | 28.97 | 28.26 | 28.95 | 28.60 | 4,984,300 |
| Dec 18, 2023 | 28.36 | 28.43 | 28.13 | 28.23 | 27.89 | 3,351,700 |
| Dec 15, 2023 | 28.63 | 28.65 | 28.15 | 28.26 | 27.91 | 23,407,300 |
| Dec 14, 2023 | 28.42 | 28.68 | 28.28 | 28.66 | 28.31 | 5,907,600 |
| Dec 13, 2023 | 28.29 | 28.39 | 28.08 | 28.38 | 28.03 | 7,085,300 |
| Dec 12, 2023 | 28.15 | 28.47 | 28.15 | 28.40 | 28.05 | 10,396,800 |
| Dec 11, 2023 | 27.35 | 27.98 | 27.27 | 27.95 | 27.61 | 8,924,400 |
| Dec 08, 2023 | 26.99 | 27.16 | 26.98 | 27.08 | 26.75 | 4,934,500 |
| Dec 07, 2023 | 26.89 | 27.04 | 26.85 | 27.02 | 26.69 | 7,360,700 |
| Dec 06, 2023 | 27.00 | 27.25 | 26.82 | 26.82 | 26.49 | 5,423,800 |
| Dec 05, 2023 | 26.78 | 26.99 | 26.72 | 26.93 | 26.60 | 7,619,700 |
| Dec 04, 2023 | 26.63 | 26.99 | 26.50 | 26.86 | 26.53 | 12,537,600 |
| Dec 01, 2023 | 26.48 | 26.71 | 26.38 | 26.63 | 26.30 | 5,382,100 |
| Nov 30, 2023 | 26.30 | 26.61 | 26.17 | 26.58 | 26.26 | 19,675,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.