Toronto - Delayed Quote CAD

Manulife Financial Corporation (MFC-PC.TO)

19.78
-0.10
(-0.50%)
At close: May 22 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 22, 202519.7319.8819.7319.7819.784,677
May 21, 2025 0.28125 Dividend
May 21, 202520.3120.3119.8819.8819.8814,700
May 20, 202520.4920.4920.2620.3120.033,900
May 16, 202520.4920.5020.4020.4020.126,400
May 15, 202520.5320.5320.4320.4920.211,700
May 14, 202520.4620.4920.4520.4920.21700
May 13, 202520.4220.5320.4220.5320.259,383
May 12, 202520.4020.5020.3920.4220.144,610
May 9, 202520.3320.3320.2820.2920.01300
May 8, 202520.0520.0519.9319.9319.651,418
May 7, 202519.8319.8519.7719.8519.581,976
May 6, 202519.7019.7019.7019.7019.43890
May 5, 202519.6919.8119.6419.6419.3712,800
May 2, 202519.7719.8219.7019.7019.43700
May 1, 202519.3919.6019.3319.5319.263,902
Apr 30, 202519.3319.4019.2719.3919.123,823
Apr 29, 202519.4219.4219.0719.3819.113,619
Apr 28, 202519.5519.5519.5519.5519.28-
Apr 25, 202519.6219.6219.5519.5519.284,886
Apr 24, 202519.5819.6219.5819.6219.352,630
Apr 23, 202519.5019.5019.5019.5019.23-
Apr 22, 202519.4919.5019.4919.5019.232,600
Apr 21, 202519.5419.5419.2719.3319.0611,301
Apr 17, 202519.8019.8019.5119.5119.243,809
Apr 16, 202519.7819.7819.5219.7819.51500
Apr 15, 202519.5619.7819.5619.7819.511,400
Apr 14, 202519.1519.1519.1519.1518.88700
Apr 11, 202519.1519.1519.1519.1518.88300
Apr 10, 202519.5319.5319.1119.1118.856,400
Apr 9, 202519.2719.7619.1719.5319.267,006
Apr 8, 202519.5319.6419.5219.5719.302,700
Apr 7, 202519.7019.7019.3219.4019.1313,042
Apr 4, 202520.2920.2919.7119.8619.587,000
Apr 3, 202520.2520.4220.2520.2820.005,410
Apr 2, 202520.3520.4520.3520.4020.121,800
Apr 1, 202520.4620.4620.3720.4520.173,800
Mar 31, 202520.4120.5020.3320.4520.1740,860
Mar 28, 202520.4120.4120.3520.3720.092,000
Mar 27, 202520.5420.5420.4220.4820.204,840
Mar 26, 202520.5320.5320.4620.4820.204,125
Mar 25, 202520.4920.5020.4920.5020.222,000
Mar 24, 202520.5220.5220.4020.4920.215,400
Mar 21, 202520.3920.3920.3920.3920.11800
Mar 20, 202520.5620.6420.4520.4520.173,777
Mar 19, 202520.6320.7120.3520.5320.256,600
Mar 18, 202520.6020.6020.4220.4220.143,925
Mar 17, 202520.6220.6320.6020.6020.312,600
Mar 14, 202520.6220.6220.6220.6220.33300
Mar 13, 202520.5020.5020.4020.4020.122,200
Mar 12, 202520.6520.9020.6520.6620.3712,410
Mar 11, 202520.4520.4520.4020.4020.1213,250
Mar 10, 202520.5120.5520.5020.5520.271,900
Mar 7, 202520.4120.4120.4120.4120.13100
Mar 6, 202520.3120.4520.3120.3420.063,700
Mar 5, 2025 0.28125 Dividend
Mar 5, 202520.6120.6120.1120.1419.8612,385
Mar 4, 202520.8820.9920.6620.7820.215,372
Mar 3, 202521.2121.2821.1021.2020.623,062
Feb 28, 202521.3521.3521.3521.3520.77-
Feb 27, 202521.2021.4121.2021.3520.773,850
Feb 26, 202521.1821.1821.0321.0320.462,284
Feb 25, 202520.9021.1920.9021.1220.551,781
Feb 24, 202520.9321.2220.8521.2020.629,600
Feb 21, 202521.1521.1520.9020.9720.403,800
Feb 20, 202520.8621.2520.8621.1320.5612,307
Feb 19, 202520.9121.0820.9121.0720.508,200
Feb 18, 202520.8020.8320.7520.8020.235,147
Feb 14, 202520.5320.8020.5320.8020.237,483
Feb 13, 202520.4720.4720.4720.4719.91900
Feb 12, 202520.7520.8120.4620.4619.906,635
Feb 11, 202520.8120.9320.7020.8020.239,709
Feb 10, 202520.9021.0020.9020.9420.3715,080
Feb 7, 202520.8020.9420.7920.8620.2919,543
Feb 6, 202520.6520.8920.6520.7420.1835,588
Feb 5, 202520.5720.8020.5720.6320.076,521
Feb 4, 202520.4620.6320.4620.5720.0122,542
Feb 3, 202520.1120.4720.0920.4319.8717,113
Jan 31, 202520.0420.2320.0220.2319.688,632
Jan 30, 202519.9120.2019.9120.0719.525,909
Jan 29, 202519.9220.1519.9220.1519.604,440
Jan 28, 202519.9120.1019.9020.0019.4630,423
Jan 27, 202520.0220.1219.8619.9219.3811,700
Jan 24, 202520.2520.2520.0420.1019.5513,856
Jan 23, 202520.1320.1620.0320.1319.586,600
Jan 22, 202520.0920.3320.0920.2619.712,875
Jan 21, 202520.2120.2820.1020.2219.6728,585
Jan 20, 202520.1120.1920.1020.1819.635,400
Jan 17, 202520.0920.2620.0920.1919.6415,389
Jan 16, 202520.0920.0919.9420.0019.464,100
Jan 15, 202519.9519.9619.9519.9619.421,300
Jan 14, 202519.9519.9619.6919.8419.308,516
Jan 13, 202520.2120.2119.9519.9619.426,590
Jan 10, 202520.0020.0019.7319.9519.415,500
Jan 9, 202520.3220.3220.1620.2819.732,000
Jan 8, 202520.2520.3220.2520.3219.773,460
Jan 7, 202520.2120.3020.1920.3019.754,160
Jan 6, 202520.1320.4020.1320.4019.8517,100
Jan 3, 202519.9520.2819.9520.2519.7014,175
Jan 2, 202519.8519.8519.8419.8519.311,250
Dec 31, 202419.7119.8919.7119.8919.355,067
Dec 30, 202419.6019.6319.6019.6219.092,900
Dec 27, 202419.6419.6919.6019.6019.075,000
Dec 24, 202419.7019.7019.7019.7019.16500
Dec 23, 202419.7619.8019.6519.8019.267,420
Dec 20, 202419.6219.7819.6219.6519.124,815
Dec 19, 202419.7519.7919.4819.7019.1613,100
Dec 18, 202420.1020.1220.0020.0019.462,179
Dec 17, 202420.1720.1920.1620.1619.613,539
Dec 16, 202420.0920.1820.0420.1819.633,224
Dec 13, 202420.0620.0820.0120.0219.483,900
Dec 12, 202420.0020.1720.0020.1519.603,000
Dec 11, 202419.9720.0819.9620.0219.484,750
Dec 10, 202419.7520.0019.7520.0019.464,400
Dec 9, 202419.7919.8519.7419.8519.313,100
Dec 6, 202419.6719.8019.6619.6919.153,364
Dec 5, 202419.8519.8519.6219.7619.225,400
Dec 4, 202419.4219.7419.4219.7419.205,300
Dec 3, 202419.4319.4519.4219.4218.893,400
Dec 2, 202419.5119.6119.4019.4018.877,300
Nov 29, 202419.5919.6019.4519.6019.072,004
Nov 28, 202419.3519.4519.3519.4518.921,259
Nov 27, 202419.3419.3519.1319.3518.828,600
Nov 26, 202419.4019.4019.2519.3118.782,600
Nov 25, 202419.4019.4019.3119.4018.876,009
Nov 22, 202419.0019.3019.0019.3018.786,895
Nov 21, 202419.3719.3719.1519.1518.632,220
Nov 20, 2024 0.28125 Dividend
Nov 20, 202419.4719.5819.4319.4318.907,100
Nov 19, 202419.8919.8919.8619.8919.082,100
Nov 18, 202419.2919.8919.2919.8919.085,298
Nov 15, 202419.8119.8719.8119.8719.06544
Nov 14, 202419.8319.8519.8219.8519.042,500
Nov 13, 202419.8219.8619.8119.8219.012,450
Nov 12, 202419.7519.9519.7519.8919.081,935
Nov 11, 202419.6319.9419.6319.9419.126,601
Nov 8, 202419.5019.8419.5019.8319.023,600
Nov 7, 202419.5419.6419.5219.6418.847,900
Nov 6, 202419.7619.8019.5919.6018.809,500
Nov 5, 202419.7819.9719.7819.8419.036,830
Nov 4, 202419.7619.9119.7619.9019.094,100
Nov 1, 202419.7219.8419.7219.8419.031,500
Oct 31, 202419.7919.8519.7019.7018.895,108
Oct 30, 202419.8119.8419.7519.7918.986,323
Oct 29, 202419.9919.9919.7819.7818.977,500
Oct 28, 202420.2520.2520.0020.0019.185,737
Oct 25, 202420.0520.1320.0520.1019.283,600
Oct 24, 202420.0820.1920.0020.1719.341,738
Oct 23, 202420.1020.1019.9220.0719.256,505
Oct 22, 202420.1920.2020.0920.1019.284,900
Oct 21, 202420.1020.1620.0620.1619.33963
Oct 18, 202420.0720.2420.0720.2019.3711,502
Oct 17, 202420.0520.1220.0120.0119.192,700
Oct 16, 202420.2520.2520.0420.0719.258,500
Oct 15, 202420.2520.2520.1020.2519.423,696
Oct 11, 202420.0020.0920.0020.0819.26900
Oct 10, 202420.1620.1820.1120.1119.291,000
Oct 9, 202420.2720.2920.2420.2919.465,925
Oct 8, 202420.2520.2520.1020.1919.363,652
Oct 7, 202420.2620.2620.1420.1419.321,895
Oct 4, 202420.2420.2720.2120.2119.382,900
Oct 3, 202420.1820.2520.1720.2319.405,039
Oct 2, 202420.2720.2720.2320.2519.422,900
Oct 1, 202420.2220.2520.2220.2519.422,300
Sep 30, 202420.2720.2820.2420.2819.454,974
Sep 27, 202420.1820.2720.1720.2719.442,800
Sep 26, 202420.1320.2420.1320.2419.412,100
Sep 25, 202420.2120.2120.2120.2119.38-
Sep 24, 202420.1720.3220.1720.2119.381,700
Sep 23, 202420.3020.3020.1620.3019.473,364
Sep 20, 202420.3120.3620.2420.3019.4748,297
Sep 19, 202420.3920.3920.2520.3219.4929,800
Sep 18, 202420.2520.3520.0820.3019.4730,900
Sep 17, 202420.2920.3020.2320.2819.45132,600
Sep 16, 202420.2820.2920.2020.2919.463,050
Sep 13, 202420.2620.3020.2620.2819.452,000
Sep 12, 202420.2120.3020.2020.2619.431,055
Sep 11, 202420.0920.2720.0720.1019.286,758
Sep 10, 202420.1120.2520.1020.1019.287,700
Sep 9, 202420.2620.2620.2020.2019.373,500
Sep 6, 202420.6420.6420.2820.3019.473,475
Sep 5, 202420.3720.5820.3120.3119.485,200
Sep 4, 202420.4520.4920.2920.4919.654,942
Sep 3, 202420.5720.5720.2120.2119.382,026
Aug 30, 202420.1720.3920.1720.3919.563,945
Aug 29, 202420.3520.3520.1020.2719.4410,057
Aug 28, 202420.3720.3720.3520.3519.521,721
Aug 27, 202420.3420.5220.3420.3619.537,686
Aug 26, 202420.3420.3520.3220.3519.524,809
Aug 23, 202419.9820.3519.9620.3519.5212,946
Aug 22, 202419.9320.0819.9320.0819.262,800
Aug 21, 2024 0.28125 Dividend
Aug 21, 202420.1920.1919.9820.0019.189,250
Aug 20, 202420.1320.2720.1320.2519.155,480
Aug 19, 202420.2520.2520.2320.2319.13200
Aug 16, 202420.2720.2720.1720.2019.104,100
Aug 15, 202420.2720.3420.2220.3419.243,500
Aug 14, 202420.2020.3120.2020.3119.213,000
Aug 13, 202420.2420.2520.2420.2519.151,000
Aug 12, 202420.1020.2020.0920.1219.031,985
Aug 9, 202419.9920.1119.9920.0818.995,571
Aug 8, 202419.9219.9919.9219.9918.918,800
Aug 7, 202419.9819.9919.9119.9918.913,500
Aug 6, 202420.0020.0019.9119.9418.863,450
Aug 2, 202419.7019.9919.7019.9918.9113,176
Aug 1, 202419.5719.7019.5319.7018.6315,787
Jul 31, 202419.4519.6619.4419.6618.5917,402
Jul 30, 202419.7519.7619.4219.4318.386,800
Jul 29, 202419.6019.6019.5519.5518.492,565
Jul 26, 202419.6919.6919.6019.6018.543,536
Jul 25, 202419.5819.6819.5819.6218.563,778
Jul 24, 202419.4119.5019.3819.5018.441,950
Jul 23, 202419.4019.4019.3319.4018.352,950
Jul 22, 202419.2119.3219.2119.3218.276,100
Jul 19, 202419.2419.4119.2119.2118.1710,721
Jul 18, 202419.0919.2119.0919.1518.114,300
Jul 17, 202419.1919.1919.0419.0918.0544,477
Jul 16, 202419.2019.2019.0219.1518.115,800
Jul 15, 202419.0819.0819.0819.0818.04100
Jul 12, 202419.0019.2119.0019.1918.154,284
Jul 11, 202419.1319.1319.1319.1318.09500
Jul 10, 202419.2019.3519.1319.1318.0911,016
Jul 9, 202418.9219.2218.9219.2218.181,950
Jul 8, 202419.0019.0218.9319.0217.992,804
Jul 5, 202418.9318.9518.9118.9517.922,200
Jul 4, 202418.8018.9218.7718.9117.8810,100
Jul 3, 202419.1519.1518.8518.8517.832,600
Jul 2, 202419.1619.2718.9018.9017.873,200
Jun 28, 202419.0019.2219.0019.2018.1610,100
Jun 27, 202418.8019.0418.8019.0418.012,500
Jun 26, 202419.0019.0018.6518.8617.848,018
Jun 25, 202418.8519.0018.8319.0017.978,857
Jun 24, 202418.5118.7118.5118.6917.689,800
Jun 21, 202418.5018.6218.4918.6217.611,071
Jun 20, 202418.5318.6518.3718.6317.625,079
Jun 19, 202418.5618.5818.4118.4117.415,400
Jun 18, 202418.6118.7518.5318.6117.607,000
Jun 17, 202418.3518.6518.3118.5017.5024,379
Jun 14, 202418.3818.5618.3818.5017.504,800
Jun 13, 202418.5618.5618.5018.5017.501,300
Jun 12, 202418.5118.6518.5118.6017.592,447
Jun 11, 202418.5018.5118.4918.5117.511,100
Jun 10, 202418.5018.5718.4418.4717.477,900
Jun 7, 202418.5018.6118.3818.6117.603,000
Jun 6, 202418.5718.6018.3718.3917.394,970
Jun 5, 202418.6918.7918.6718.7017.69287,400
Jun 4, 202418.7518.8318.6818.6917.683,000
Jun 3, 202418.9418.9518.8218.9517.922,300
May 31, 202418.7818.8618.7818.8617.84600
May 30, 202418.8818.8818.8818.8817.86100
May 29, 202418.9118.9118.8018.8017.783,456
May 28, 202419.0519.0518.8518.8717.855,400
May 27, 202418.9919.1118.9919.1118.078,213
May 24, 202418.6518.6518.5218.5217.51500
May 23, 202418.6618.7318.5818.7317.7112,934
May 22, 202418.7518.7518.6518.6817.675,300