UK markets closed

Manulife Financial Corporation (MFC-PL.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
21.40+0.01 (+0.05%)
As of 10:59AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202421.4121.4121.3821.4021.402,500
29 Apr 202421.5021.5021.2921.3921.393,300
26 Apr 202421.8021.8021.2721.4021.408,868
25 Apr 202421.6022.1821.6022.0222.0233,172
24 Apr 202421.3121.6721.3121.5521.5533,653
23 Apr 202421.1321.4321.1321.3121.3127,000
22 Apr 202420.9221.3720.7921.0921.0919,400
19 Apr 202420.9420.9420.7120.7520.755,904
18 Apr 202420.6720.8420.6720.7520.756,738
17 Apr 202420.5220.5320.5220.5320.532,600
16 Apr 202420.4320.7020.4320.7020.704,362
15 Apr 202420.4520.4520.3020.3020.3026,500
12 Apr 202420.3720.3720.3020.3020.304,260
11 Apr 202420.5620.5820.4820.5820.585,900
10 Apr 202420.2020.3020.2020.3020.301,900
09 Apr 202420.2020.2020.2020.2020.20600
08 Apr 202420.0720.0720.0720.0720.07-
05 Apr 202419.5020.0719.5020.0720.07400
04 Apr 202420.1520.1519.8720.0920.09516
03 Apr 202420.3320.3320.3320.3320.33232
02 Apr 202420.2020.3320.2020.2020.202,400
01 Apr 202420.2520.2520.2520.2520.25500
28 Mar 202420.2020.2020.1520.1520.151,500
27 Mar 202420.1520.2120.1020.1020.103,526
26 Mar 202420.0420.0620.0420.0620.064,124
25 Mar 202419.9020.0419.8820.0420.044,100
22 Mar 202419.9419.9419.8819.8819.881,700
21 Mar 202419.8019.8019.8019.8019.80121
20 Mar 202419.7119.8619.7119.8519.851,734
19 Mar 202419.8019.8119.7219.7219.723,300
18 Mar 202419.8319.8319.7819.8019.8011,400
15 Mar 202419.8319.8319.8319.8319.83-
14 Mar 202419.7519.8319.7519.8319.83731
13 Mar 202419.7419.7419.6419.6419.6451,577
12 Mar 202419.7019.7719.7019.7719.77800
11 Mar 202419.6119.6119.6119.6119.61-
08 Mar 202419.6219.6219.6119.6119.611,300
07 Mar 202419.6119.6519.6119.6519.651,700
06 Mar 202419.6319.6319.6019.6019.602,700
05 Mar 202419.6519.6519.4919.6219.62900
04 Mar 202419.5619.6519.5519.6519.653,255
01 Mar 202419.4019.4019.4019.4019.40-
29 Feb 202419.3419.4019.3419.4019.403,636
28 Feb 202419.3419.3419.3419.3419.34-
27 Feb 202419.3419.3419.3419.3419.34600
27 Feb 20240.236625 Dividend
26 Feb 202419.5419.6119.4819.6119.372,000
23 Feb 202419.6519.6519.6519.6519.411,000
22 Feb 202419.4919.6519.4819.6519.411,200
21 Feb 202419.7119.7119.6019.6019.361,236
20 Feb 202419.7719.7719.7719.7719.531,600
16 Feb 202419.8619.8619.7519.7719.538,800
15 Feb 202419.6019.8219.6019.7219.482,388
14 Feb 202419.6019.6019.6019.6019.36400
13 Feb 202419.6019.6019.6019.6019.36700
12 Feb 202419.5019.5019.5019.5019.26-
09 Feb 202419.6419.6419.5019.5019.261,600
08 Feb 202419.8419.8519.7519.7519.511,982
07 Feb 202419.9019.9219.9019.9219.686,500
06 Feb 202419.7019.8719.7019.8519.6128,169
05 Feb 202419.6919.6919.6919.6919.45-
02 Feb 202419.5719.7019.5719.6919.451,700
01 Feb 202419.7619.7619.6819.6819.444,615
31 Jan 202419.6219.6219.6219.6219.38400
30 Jan 202419.8619.8619.8619.8619.62-
29 Jan 202419.5319.8619.5319.8619.622,821
26 Jan 202419.6719.7019.6719.7019.46700
25 Jan 202419.8519.8519.6719.6719.432,630
24 Jan 202419.4919.8519.4919.8519.618,875
23 Jan 202419.2119.5119.2119.5119.272,500
22 Jan 202419.3219.3219.3219.3219.09-
19 Jan 202419.3419.3419.2019.3219.095,173
18 Jan 202419.1819.2019.1719.2018.9764,465
17 Jan 202419.2319.2319.2319.2319.00-
16 Jan 202419.1519.2319.1519.2319.0012,900
15 Jan 202419.2419.2419.2319.2319.002,900
12 Jan 202419.2419.2419.2419.2419.01100
11 Jan 202419.2719.2719.2419.2419.013,191
10 Jan 202419.2519.3819.1519.2719.043,130
09 Jan 202419.6219.6319.6219.6319.391,300
08 Jan 202419.2619.4519.2619.4519.22500
05 Jan 202419.1119.1119.1119.1118.88-
04 Jan 202419.1119.1119.1119.1118.88200
03 Jan 202418.9019.3718.9019.1018.8710,535
02 Jan 202418.9218.9218.9218.9218.69-
29 Dec 202319.0119.0118.7818.9218.693,345
28 Dec 202318.8418.8718.8418.8718.641,626
27 Dec 202318.7018.7018.7018.7018.47150
22 Dec 202318.5718.7018.5618.7018.471,300
21 Dec 202318.5018.8418.5018.8418.61666
20 Dec 202318.5018.5018.5018.5018.28607
19 Dec 202318.4718.4818.4718.4818.261,880
18 Dec 202318.4018.4018.4018.4018.181,600
15 Dec 202318.7518.7518.7518.7518.52-
14 Dec 202318.8518.8518.7518.7518.52900
13 Dec 202318.7118.9418.7118.9418.717,003
12 Dec 202318.7018.7018.6618.6618.433,500
11 Dec 202318.8518.8518.6518.8018.5714,800
08 Dec 202318.6318.6318.6218.6218.401,100
07 Dec 202319.1219.1218.9918.9918.768,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...