MFC.TO - Manulife Financial Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201922.2722.3422.0222.1522.152,807,900
Aug 21, 201921.9922.2821.8422.2322.239,381,700
Aug 20, 201922.0522.1121.8221.8421.844,702,500
Aug 19, 201922.2922.3422.0022.1822.184,403,600
Aug 19, 20190.25 Dividend
Aug 16, 201922.2322.3322.0022.2121.962,352,700
Aug 15, 201921.9622.0921.8921.9521.704,323,500
Aug 14, 201921.9422.2121.9321.9621.718,594,600
Aug 13, 201921.9322.6121.8822.3722.123,445,900
Aug 12, 201922.2622.3621.9121.9921.745,371,900
Aug 09, 201922.2922.3622.0522.1621.914,227,900
Aug 08, 201922.4022.8722.2522.2922.048,201,200
Aug 07, 201921.7021.9721.4221.8921.647,350,900
Aug 06, 201922.0222.2421.8022.0421.799,869,000
Aug 02, 201923.0823.0822.4422.6022.358,083,200
Aug 01, 201923.8424.0022.9923.1122.855,108,500
Jul 31, 201923.8623.9623.5923.9023.634,995,900
Jul 30, 201924.1324.1323.7023.9023.633,206,300
Jul 29, 201924.3524.5124.1824.1923.922,761,300
Jul 26, 201924.2924.4724.1524.3624.093,176,800
Jul 25, 201924.5124.5424.1524.2523.983,903,000
Jul 24, 201924.3824.5324.1624.5124.232,151,300
Jul 23, 201924.4824.6324.3824.4724.192,264,700
Jul 22, 201924.3424.5024.3424.4424.161,571,100
Jul 19, 201924.2124.4624.1324.3224.052,984,300
Jul 18, 201924.0124.2223.9624.1423.872,414,500
Jul 17, 201924.1024.2023.9824.0323.762,195,100
Jul 16, 201924.1024.2024.0424.1723.902,010,700
Jul 15, 201924.0324.1523.9524.0723.802,305,500
Jul 12, 201924.0524.1123.9224.0223.752,968,300
Jul 11, 201924.1824.1923.9123.9923.723,525,900
Jul 10, 201924.6024.7224.0224.0823.814,005,600
Jul 09, 201924.1424.6524.1324.6424.363,392,600
Jul 08, 201924.1224.3024.0524.2423.972,947,200
Jul 05, 201924.2024.3224.1424.2724.003,416,300
Jul 04, 201924.3524.4424.2524.2924.021,051,800
Jul 03, 201924.3424.4924.1424.2924.022,333,700
Jul 02, 201924.1024.3824.0724.2824.014,625,400
Jun 28, 201923.8823.9423.7123.8023.534,787,100
Jun 27, 201923.8323.9423.5723.7823.513,256,300
Jun 26, 201923.9424.0623.7523.8023.533,357,700
Jun 25, 201923.7824.0623.6723.8123.542,966,700
Jun 24, 201923.8224.0123.7823.8223.551,756,100
Jun 21, 201923.8824.2323.7623.8523.5811,203,600
Jun 20, 201923.9023.9423.6823.9323.662,428,700
Jun 19, 201923.7824.1423.6123.7023.434,982,500
Jun 18, 201923.3023.9023.3023.7323.466,090,200
Jun 17, 201923.3423.4923.2323.2322.976,122,900
Jun 14, 201923.1723.4222.8823.3223.065,466,800
Jun 13, 201923.1923.3023.1223.1222.865,214,900
Jun 12, 201923.4523.4523.1223.1222.864,090,500
Jun 11, 201923.7523.8123.5323.5723.302,223,100
Jun 10, 201923.8323.8923.5023.5623.293,956,900
Jun 07, 201923.6323.8523.6323.7323.462,185,700
Jun 06, 201923.6523.8323.5123.7023.432,537,800
Jun 05, 201923.5423.8023.4223.6723.403,013,500
Jun 04, 201922.9923.5522.9123.5323.275,009,300
Jun 03, 201922.6223.0222.5222.8222.563,362,500
May 31, 201922.9022.9022.6222.6822.425,169,500
May 30, 201923.1823.3223.0823.1422.882,262,100
May 29, 201923.0523.2022.9523.1422.884,606,000
May 28, 201923.5123.5923.1223.2222.965,645,400
May 27, 201923.3423.6723.3323.6723.401,714,000
May 24, 201923.1623.4123.1023.2623.0011,114,100
May 23, 201923.3223.3522.9723.0922.834,145,700
May 22, 201923.5823.7023.4323.6023.333,821,800
May 21, 201923.3623.8523.2923.8023.538,911,200
May 17, 201923.4123.5723.2123.2522.995,943,000
May 16, 201923.5823.7523.4623.6423.376,639,400
May 15, 201923.5323.5723.2723.4823.225,756,800
May 14, 201923.2123.6823.1823.6323.367,270,800
May 13, 201923.2023.2622.9523.1522.896,989,000
May 13, 20190.25 Dividend
May 10, 201924.1624.1823.6423.8023.289,875,900
May 09, 201924.3524.4524.0024.2523.737,098,900
May 08, 201924.1524.7124.1124.4623.936,965,300
May 07, 201924.4024.5224.1024.1823.668,228,700
May 06, 201924.3524.7024.2224.6424.114,542,000
May 03, 201924.7125.0024.5124.9524.416,173,000
May 02, 201924.9425.1824.5424.6224.097,689,600
May 01, 201924.7524.8424.4124.7024.177,093,200
Apr 30, 201924.4824.7324.3724.6724.143,248,800
Apr 29, 201924.5924.7024.4324.4423.917,555,700
Apr 26, 201924.3024.5324.1924.5324.002,768,500
Apr 25, 201924.3424.5324.1224.4523.925,551,500
Apr 24, 201924.5524.6024.3524.3823.855,479,000
Apr 23, 201924.4524.7024.3324.6724.145,792,400
Apr 22, 201924.5424.6224.3024.4323.904,324,900
Apr 18, 201924.6024.8424.6024.6424.114,820,400
Apr 17, 201924.5824.8024.5424.7324.194,381,300
Apr 16, 201924.4224.7324.3724.5424.013,135,700
Apr 15, 201924.1524.4224.1324.3023.773,241,200
Apr 12, 201924.1924.4424.1424.1723.653,436,600
Apr 11, 201923.7724.1523.7724.0023.484,356,900
Apr 10, 201923.5423.7123.4123.7023.194,832,200
Apr 09, 201923.4823.5823.4223.5423.032,529,000
Apr 08, 201923.5523.6223.4223.6023.092,241,100
Apr 05, 201923.5023.6723.4823.6223.112,733,300
Apr 04, 201923.3823.5423.3223.4222.914,361,500
Apr 03, 201923.3623.5423.3423.4422.936,303,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...