MFC.TO - Manulife Financial Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 201925.3525.6125.3125.4525.455,240,543
Dec. 05, 201925.3325.3725.0225.1025.108,402,400
Dec. 04, 201925.4225.5525.1725.2725.272,716,100
Dec. 03, 201925.8025.8025.2625.3825.386,732,600
Dec. 02, 201926.1826.2726.0826.0826.087,688,400
Nov. 29, 201926.0926.2326.0226.1326.134,461,200
Nov. 28, 201926.0126.1725.9726.1626.161,750,600
Nov. 27, 201926.0026.1225.9225.9925.993,069,800
Nov. 26, 201926.0426.0725.6925.9325.934,799,700
Nov. 25, 201925.9226.1325.8926.0626.0610,065,000
Nov. 22, 201925.7526.0225.7025.8025.8011,026,300
Nov. 21, 201925.8425.8525.5925.7825.785,360,400
Nov. 20, 201925.9026.0325.8025.8525.854,557,000
Nov. 19, 201925.8026.1125.7726.0826.087,185,900
Nov. 18, 201926.0526.1725.8125.9625.962,425,700
Nov. 18, 20190.25 Dividend
Nov. 15, 201926.3026.3526.2326.3126.069,313,800
Nov. 14, 201926.2126.2726.0726.2626.017,028,200
Nov. 13, 201926.2026.3226.1326.2626.016,549,100
Nov. 12, 201926.0626.4726.0626.3826.1312,248,500
Nov. 11, 201925.9526.1425.9226.0725.823,082,600
Nov. 08, 201925.8226.1625.7526.1325.884,772,500
Nov. 07, 201925.7326.4425.6725.7825.548,867,800
Nov. 06, 201925.2525.4925.0325.4725.236,099,700
Nov. 05, 201925.1625.3725.1225.2525.014,665,900
Nov. 04, 201924.9825.3124.9325.1224.889,878,700
Nov. 01, 201924.6124.9124.6124.8224.583,049,400
Oct. 31, 201924.5524.6324.3424.5324.303,545,000
Oct. 30, 201924.6624.7324.4924.7024.472,436,400
Oct. 29, 201924.7025.0024.5924.7024.474,723,500
Oct. 28, 201924.6024.8924.6024.7724.537,233,600
Oct. 25, 201924.2624.5524.2124.4824.253,624,800
Oct. 24, 201924.5724.7124.2524.3324.103,241,400
Oct. 23, 201924.5124.7124.5124.5324.301,883,400
Oct. 22, 201924.5724.7224.5424.5524.323,197,400
Oct. 21, 201924.4524.6924.4224.5524.323,701,200
Oct. 18, 201924.3124.4124.1124.3324.103,680,100
Oct. 17, 201924.3324.3624.0824.1423.912,218,600
Oct. 16, 201924.1824.4524.1724.2824.054,970,900
Oct. 15, 201923.9524.4623.9524.1723.947,929,800
Oct. 11, 201923.8624.2123.6524.0023.774,068,200
Oct. 10, 201923.3423.7223.3123.4623.243,909,100
Oct. 09, 201923.1123.4723.0623.2723.054,517,500
Oct. 08, 201923.1623.3022.9823.0322.814,036,200
Oct. 07, 201923.4723.5723.3823.4223.203,974,800
Oct. 04, 201923.2423.5023.1123.4823.262,333,900
Oct. 03, 201923.0423.2022.5723.1722.954,126,800
Oct. 02, 201923.6223.6922.9923.0122.795,936,100
Oct. 01, 201924.4524.5323.7123.8323.602,983,300
Sep. 30, 201924.2124.4124.2024.3024.073,088,300
Sep. 27, 201924.1424.2824.0124.1623.932,274,400
Sep. 26, 201924.1124.2024.0124.0423.814,694,100
Sep. 25, 201924.0424.3324.0424.2023.973,116,800
Sep. 24, 201924.4124.5624.0624.1623.933,095,000
Sep. 23, 201924.3824.4524.2224.4224.192,052,600
Sep. 20, 201924.4524.7124.4224.5124.288,199,600
Sep. 19, 201924.1524.5624.1524.4324.205,709,000
Sep. 18, 201924.2424.3424.1524.1823.955,925,900
Sep. 17, 201924.1924.4624.0824.2424.014,399,100
Sep. 16, 201923.9324.2823.8124.1523.923,888,500
Sep. 13, 201924.0524.4824.0224.1623.935,867,000
Sep. 12, 201923.6024.0623.4723.9223.698,067,600
Sep. 11, 201923.5023.9223.5023.7523.525,809,000
Sep. 10, 201923.1523.5023.1123.5023.285,527,600
Sep. 09, 201922.7823.1522.7723.1522.935,361,900
Sep. 06, 201922.6222.7422.5322.7122.492,726,700
Sep. 05, 201922.1522.7122.1522.6422.424,854,800
Sep. 04, 201922.0022.1221.8721.9121.704,579,700
Sep. 03, 201921.9021.9721.5521.7621.554,451,400
Aug. 30, 201922.1022.1922.0222.0921.883,193,400
Aug. 29, 201921.8222.1121.7921.9721.762,907,800
Aug. 28, 201921.4221.8121.3721.6021.393,846,000
Aug. 27, 201921.9222.0021.4721.5121.314,961,900
Aug. 26, 201921.9321.9621.7121.8121.603,289,700
Aug. 23, 201921.9722.0421.5821.6721.463,035,900
Aug. 22, 201922.2722.3422.0222.1521.942,807,900
Aug. 21, 201921.9922.2821.8422.2322.029,381,700
Aug. 20, 201922.0522.1121.8221.8421.634,702,500
Aug. 19, 201922.2922.3422.0022.1821.974,403,600
Aug. 19, 20190.25 Dividend
Aug. 16, 201922.2322.3322.0022.2121.752,352,700
Aug. 15, 201921.9622.0921.8921.9521.504,323,500
Aug. 14, 201921.9422.2121.9321.9621.518,594,600
Aug. 13, 201921.9322.6121.8822.3721.913,445,900
Aug. 12, 201922.2622.3621.9121.9921.545,371,900
Aug. 09, 201922.2922.3622.0522.1621.704,227,900
Aug. 08, 201922.4022.8722.2522.2921.838,201,200
Aug. 07, 201921.7021.9721.4221.8921.447,350,900
Aug. 06, 201922.0222.2421.8022.0421.589,869,000
Aug. 02, 201923.0823.0822.4422.6022.138,083,200
Aug. 01, 201923.8424.0022.9923.1122.635,108,500
Jul. 31, 201923.8623.9623.5923.9023.414,995,900
Jul. 30, 201924.1324.1323.7023.9023.413,206,300
Jul. 29, 201924.3524.5124.1824.1923.692,761,300
Jul. 26, 201924.2924.4724.1524.3623.863,176,800
Jul. 25, 201924.5124.5424.1524.2523.753,903,000
Jul. 24, 201924.3824.5324.1624.5124.002,151,300
Jul. 23, 201924.4824.6324.3824.4723.962,264,700
Jul. 22, 201924.3424.5024.3424.4423.941,571,100
Jul. 19, 201924.2124.4624.1324.3223.822,984,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...