Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Free Realtime Quote CAD

Manulife Financial Corp (MFC-PI.TO)

Compare
24.76
0.00
(0.00%)
As of 12:54:32 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202524.8324.8424.7624.7624.763,626
Mar 11, 202524.7624.7624.7624.7624.763,200
Mar 10, 202524.9324.9324.7324.7624.761,590
Mar 7, 202524.7924.8124.7024.8024.801,333
Mar 6, 202524.6524.7024.5424.6624.6620,506
Mar 5, 2025 0.37 Dividend
Mar 5, 202524.6524.6524.5624.6024.609,400
Mar 4, 202524.8024.8524.6524.8524.484,516
Mar 3, 202524.9424.9424.8724.8724.501,975
Feb 28, 202524.7424.8124.7424.8124.442,250
Feb 27, 202524.6024.8024.6024.7624.391,200
Feb 26, 202524.6724.7024.6724.7024.33400
Feb 25, 202524.9124.9124.7624.7724.401,600
Feb 24, 202524.9024.9024.8624.8624.492,000
Feb 21, 202524.8024.9524.8024.9524.575,710
Feb 20, 202524.7824.8524.7824.8524.482,000
Feb 19, 202524.7224.9424.7224.8824.511,800
Feb 18, 202524.9224.9424.8024.9424.575,600
Feb 14, 202524.8524.9424.8524.9224.554,634
Feb 13, 202524.8524.9324.7924.9324.567,745
Feb 12, 202524.9324.9324.7524.7524.3811,663
Feb 11, 202524.7124.8424.7024.8424.4725,118
Feb 10, 202524.8024.8824.8024.8024.439,400
Feb 7, 202524.7624.8424.7624.8424.47200
Feb 6, 202524.8224.8724.7224.7224.351,000
Feb 5, 202524.7524.7524.6324.7224.35500
Feb 4, 202524.7524.8024.7524.8024.43775
Feb 3, 202524.7924.7924.6024.6424.273,056
Jan 31, 202524.7024.8424.7024.8424.477,351
Jan 30, 202524.7524.7624.6224.6224.2511,710
Jan 29, 202524.8424.8424.7124.7124.3424,100
Jan 28, 202524.8024.8024.6624.7024.338,135
Jan 27, 202524.8024.8024.8024.8024.43-
Jan 24, 202524.8024.8024.8024.8024.43-
Jan 23, 202524.9524.9524.8024.8024.431,631
Jan 22, 202524.7624.7824.7624.7624.393,755
Jan 21, 202524.7424.7624.7424.7624.393,935
Jan 20, 202524.9924.9924.8524.8824.505,785
Jan 17, 202524.8524.9024.8224.8224.455,336
Jan 16, 202524.6124.7824.6124.7824.41600
Jan 15, 202524.7524.8624.7524.8624.49700
Jan 14, 202524.8824.9024.8824.8924.52930
Jan 13, 202525.0925.0924.8924.8924.523,182
Jan 10, 202524.8024.8024.7924.8024.4313,300
Jan 9, 202525.0125.0124.9024.9024.53950
Jan 8, 202524.8524.9824.8024.9824.603,490
Jan 7, 202524.9024.9324.8924.8924.52600
Jan 6, 202524.8024.8024.8024.8024.43-
Jan 3, 202524.7124.8124.7124.8024.432,300
Jan 2, 202524.7024.7024.7024.7024.33100
Dec 31, 202424.5324.7324.5324.7324.365,185
Dec 30, 202424.5124.5124.5124.5124.14-
Dec 27, 202424.5024.5124.5024.5124.14600
Dec 24, 202424.3624.5024.3624.5024.13900
Dec 23, 202424.3824.3824.3824.3824.01400
Dec 20, 202424.2724.4424.2424.4424.073,100
Dec 19, 202424.1124.1124.1024.1123.75400
Dec 18, 202424.1724.1724.0424.0423.681,065
Dec 17, 202424.4824.4824.2324.2323.873,900
Dec 16, 202424.1024.2424.1024.1823.824,300
Dec 13, 202424.1924.1924.0724.1923.836,300
Dec 12, 202424.1724.1724.1724.1723.81100
Dec 11, 202424.1924.1924.0824.0823.724,847
Dec 10, 202424.1924.1924.1024.1623.802,190
Dec 9, 202424.1824.1824.1224.1223.76400
Dec 6, 202424.1824.1824.0424.0823.723,925
Dec 5, 202424.0124.1924.0124.1923.834,725
Dec 4, 202424.1024.1924.0724.1923.8311,843
Dec 3, 202424.1524.1824.0624.1823.822,823
Dec 2, 202424.0424.0524.0424.0523.6930,500
Nov 29, 202423.9924.1423.9924.1423.781,550
Nov 28, 202423.9524.1823.9524.0323.67335,514
Nov 27, 202423.9524.0523.9524.0223.66250,183
Nov 26, 202424.0124.0223.9023.9123.5556,430
Nov 25, 202423.8524.1123.8524.1123.756,277
Nov 22, 202424.1224.1223.9023.9023.545,835
Nov 21, 202424.0524.1523.9624.0123.651,713
Nov 20, 2024 0.37 Dividend
Nov 20, 202423.8724.1623.8724.0023.641,225
Nov 19, 202424.3424.4324.2824.4323.693,167
Nov 18, 202424.2324.2324.2324.2323.50370
Nov 15, 202424.2024.2024.2024.2023.471,288
Nov 14, 202424.1924.2024.0724.2023.473,688
Nov 13, 202424.2024.2024.1524.1623.433,600
Nov 12, 202424.0424.0424.0424.0423.32372
Nov 11, 202423.9823.9823.9823.9823.26-
Nov 8, 202424.1524.2123.9823.9823.263,851
Nov 7, 202424.0724.0724.0724.0723.35405
Nov 6, 202424.1324.2024.0924.0923.361,600
Nov 5, 202424.1824.2524.1824.2523.521,630
Nov 4, 202424.1924.2024.1924.2023.47400
Nov 1, 202424.1424.1524.1424.1523.42900
Oct 31, 202424.1524.2324.0724.0723.352,388
Oct 30, 202424.0824.2724.0524.2623.539,181
Oct 29, 202424.1024.2524.1024.2523.521,130
Oct 28, 202424.2524.2524.0624.0623.342,444
Oct 25, 202424.1024.2024.1024.1023.373,182
Oct 24, 202424.1024.2224.1024.1023.371,730
Oct 23, 202424.0524.0524.0324.0323.311,000
Oct 22, 202424.1524.1624.1324.1323.403,200
Oct 21, 202424.2524.4324.1524.1523.425,200
Oct 18, 202424.2124.4424.1224.4423.705,108
Oct 17, 202424.2124.2124.1424.2123.483,183
Oct 16, 202424.2424.2424.2124.2123.48434
Oct 15, 202424.2024.3024.2024.2023.472,750
Oct 11, 202424.5024.5024.0724.1423.419,350
Oct 10, 202424.4524.4524.2724.2723.541,025
Oct 9, 202424.5924.6024.4724.4723.731,200
Oct 8, 202424.4524.4524.4524.4523.71300
Oct 7, 202424.4324.5024.4324.4523.717,000
Oct 4, 202424.4224.5024.4224.4223.682,100
Oct 3, 202424.3424.5024.3424.5023.763,400
Oct 2, 202424.3424.3424.3224.3323.603,100
Oct 1, 202424.6224.6224.4424.4423.70850
Sep 30, 202424.6124.6924.6124.6923.952,507
Sep 27, 202424.4124.4124.4124.4123.68100
Sep 26, 202424.5524.6724.4324.5123.77945
Sep 25, 202424.5224.6024.5024.5523.8111,900
Sep 24, 202424.5624.5824.5424.5423.80700
Sep 23, 202424.7024.7024.6224.6223.885,500
Sep 20, 202424.6024.6824.6024.6823.94125,800
Sep 19, 202424.6924.6924.5024.5023.762,895
Sep 18, 202424.5524.5524.5524.5523.81-
Sep 17, 202424.5524.5824.5124.5523.811,545
Sep 16, 202424.6924.7524.4824.4823.744,119
Sep 13, 202424.5924.5924.5224.5723.832,800
Sep 12, 202424.3524.5924.3524.5923.856,700
Sep 11, 202424.4924.5024.4524.4723.733,500
Sep 10, 202424.5824.5924.4924.4923.751,430
Sep 9, 202424.5124.6524.5024.5923.859,200
Sep 6, 202424.6024.6224.5824.5923.853,900
Sep 5, 202424.6324.7024.6024.6023.865,400
Sep 4, 202424.7524.7524.7424.7524.011,600
Sep 3, 202424.7324.7524.6524.7424.006,420
Aug 30, 202424.8124.8924.7524.8924.143,755
Aug 29, 202424.7924.8224.5924.6123.872,900
Aug 28, 202424.7624.8124.7524.8124.064,900
Aug 27, 202424.7124.7324.6724.6723.934,113
Aug 26, 202424.7924.8624.6824.8624.113,200
Aug 23, 202424.5724.9324.5724.9324.189,300
Aug 22, 202424.3224.5724.3224.5723.8395,321
Aug 21, 2024 0.37 Dividend
Aug 21, 202424.3024.3124.2524.3023.574,200
Aug 20, 202424.5024.6724.4224.6723.574,166
Aug 19, 202424.3124.3124.3124.3123.22600
Aug 16, 202424.3924.4524.3124.3123.222,494
Aug 15, 202424.2724.3024.2724.3023.213,900
Aug 14, 202424.2724.2924.2724.2723.181,950
Aug 13, 202424.2524.4024.2524.4023.313,000
Aug 12, 202424.1624.4024.1524.4023.312,000
Aug 9, 202424.3024.3924.2724.3023.212,800
Aug 8, 202424.2124.2724.2024.2723.1822,500
Aug 7, 202424.3124.3924.1624.1623.085,701
Aug 6, 202424.2224.3724.1524.3723.286,970
Aug 2, 202424.4024.5424.2024.5423.444,465
Aug 1, 202424.3224.5124.3224.4023.314,580
Jul 31, 202424.2524.3624.1624.3123.2215,346
Jul 30, 202423.6924.3523.6924.2323.144,630
Jul 29, 202424.5024.5024.0424.1523.077,934
Jul 26, 202424.6524.6524.4824.4823.382,782
Jul 25, 202424.6624.7024.6024.6023.505,486
Jul 24, 202424.5924.7024.5824.6923.58897
Jul 23, 202424.5024.7924.5024.6023.503,200
Jul 22, 202424.3624.3624.3624.3623.27200
Jul 19, 202424.2424.2424.2424.2423.153,791
Jul 18, 202424.3924.3924.3524.3523.26900
Jul 17, 202424.2924.3024.2924.3023.212,100
Jul 16, 202424.3124.3124.3124.3123.22100
Jul 15, 202424.2624.2624.2624.2623.17100
Jul 12, 202424.2524.3524.2524.3523.263,100
Jul 11, 202424.2524.2624.2524.2523.162,155
Jul 10, 202424.2724.3024.2724.2923.201,301
Jul 9, 202424.1524.5024.1524.4223.337,500
Jul 8, 202424.0924.4824.0924.1823.106,846
Jul 5, 202424.0924.0923.9123.9922.921,203
Jul 4, 202424.0524.1024.0524.1023.0215,400
Jul 3, 202423.9224.1023.9224.0022.933,700
Jul 2, 202423.9723.9723.9723.9722.90400
Jun 28, 202423.8824.0423.8824.0422.964,370
Jun 27, 202423.6923.7823.6923.7822.71500
Jun 26, 202423.3523.6023.3523.5922.532,650
Jun 25, 202423.3523.4323.3523.3522.302,969
Jun 24, 202422.9023.1822.9023.1822.141,200
Jun 21, 202422.5522.6722.5322.6721.653,300
Jun 20, 202422.5222.6522.5222.6021.594,160
Jun 19, 202422.4122.4222.4122.4221.422,283
Jun 18, 202422.7022.7022.4722.4721.466,522
Jun 17, 202422.6022.6722.5322.6721.653,726
Jun 14, 202422.7722.7722.7022.7621.746,589
Jun 13, 202422.8222.8222.6722.6721.653,100
Jun 12, 202422.9022.9122.7022.8921.869,100
Jun 11, 202423.0123.0122.9122.9321.901,300
Jun 10, 202422.9223.0822.9022.9021.872,325
Jun 7, 202423.7523.7522.7522.8821.865,569
Jun 6, 202423.9524.0923.7523.7522.6910,781
Jun 5, 202424.1124.2023.8323.8322.763,133
Jun 4, 202424.2624.2624.0824.0823.001,420
Jun 3, 202424.5524.5524.3124.3323.24900
May 31, 202424.4524.6524.3424.5223.429,600
May 30, 202424.9324.9824.6524.6523.5545,600
May 29, 202424.3425.0024.3424.9323.819,500
May 28, 202424.6524.8524.6524.8423.736,205
May 27, 202424.3324.7924.3324.7923.6812,501
May 24, 202424.2424.3524.1624.3423.253,300
May 23, 202424.0424.2524.0424.2523.166,516
May 22, 202423.8124.1523.8123.9022.835,060
May 21, 2024 0.37 Dividend
May 21, 202424.0624.1524.0524.0622.983,905
May 17, 202424.4424.5024.4424.5023.0547,373
May 16, 202424.4424.4424.3524.4422.991,029
May 15, 202424.4024.4424.4024.4422.991,900
May 14, 202424.4124.5024.3624.3622.913,230
May 13, 202424.4024.4024.3124.3422.906,165
May 10, 202424.4024.4024.4024.4022.95100
May 9, 202424.4424.5024.2424.2422.807,784
May 8, 202424.4824.4824.2524.2522.81800
May 7, 202424.2024.5524.2024.5423.083,600
May 6, 202424.3124.6524.3124.5523.091,437
May 3, 202424.3524.3724.2124.2122.771,221
May 2, 202423.9424.2523.9424.2522.813,471
May 1, 202423.2123.8623.2123.8622.444,172
Apr 30, 202423.2123.5123.2123.5122.116,452
Apr 29, 202423.2023.2523.2023.2521.872,000
Apr 26, 202423.0223.2023.0223.2021.821,900
Apr 25, 202422.8822.8822.8822.8821.52148
Apr 24, 202422.7122.8022.7122.8021.452,598
Apr 23, 202422.7122.7122.7122.7121.36418
Apr 22, 202422.6522.6922.6522.6921.34300
Apr 19, 202422.7322.8122.7222.7221.378,292
Apr 18, 202422.7922.7922.7922.7921.44800
Apr 17, 202422.7222.7222.7222.7221.37-
Apr 16, 202422.5122.7222.5022.7221.378,007
Apr 15, 202422.8322.8322.5022.5021.168,100
Apr 12, 202422.8422.8522.8022.8321.4712,544
Apr 11, 202422.8122.8922.7522.8921.532,400
Apr 10, 202422.6822.8222.6022.8221.475,300
Apr 9, 202422.7022.7022.6022.6021.261,600
Apr 8, 202422.4022.4122.4022.4021.072,500
Apr 5, 202422.3522.4022.3522.3521.021,547
Apr 4, 202422.3522.3522.3222.3521.021,569
Apr 3, 202422.5122.5122.3722.4021.071,200
Apr 2, 202422.4922.6122.4922.6121.271,998
Apr 1, 202422.6522.6522.5322.5321.19350
Mar 28, 202422.6322.7622.6122.7621.412,056
Mar 27, 202422.7322.7322.6122.6121.271,304
Mar 26, 202422.7022.7022.6222.7021.354,122
Mar 25, 202422.5722.6622.5622.6621.321,000
Mar 22, 202422.6722.6722.6122.6121.274,666
Mar 21, 202422.6022.6522.5422.6521.316,705
Mar 20, 202422.3522.5522.3522.5521.215,500
Mar 19, 202422.3022.3722.3022.3721.042,700
Mar 18, 202422.3422.3422.3022.3020.98400
Mar 15, 202422.2622.3522.2522.3120.994,950
Mar 14, 202422.2822.3522.2522.3521.023,877
Mar 13, 202422.1822.2622.1822.2520.9310,303
Mar 12, 202422.1822.1822.1822.1820.861,465