Toronto - Delayed Quote CAD

Manulife Financial Corporation (MFC-PJ.TO)

24.71
+0.20
+(0.82%)
At close: May 23 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 23, 202524.6024.7224.6024.7124.712,224
May 22, 202524.6024.6524.5124.5124.512,040
May 21, 2025 0.384938 Dividend
May 21, 202524.8424.8424.6024.6024.603,600
May 20, 202524.8625.0424.8625.0424.662,381
May 16, 202524.8624.8624.8524.8524.47700
May 15, 202524.9024.9024.9024.9024.52300
May 14, 202524.9024.9924.9024.9024.521,000
May 13, 202524.8024.8724.7724.8524.473,995
May 12, 202524.8224.8824.8024.8024.425,100
May 9, 202524.6124.6124.6124.6124.23-
May 8, 202524.6124.6124.6124.6124.231,005
May 7, 202524.3024.6124.3024.4624.087,000
May 6, 202524.2724.3024.2624.3023.93800
May 5, 202524.3124.4224.3124.4024.024,473
May 2, 202524.4924.5024.4024.4024.023,300
May 1, 202524.3924.4024.3924.4024.021,700
Apr 30, 202523.8523.9923.8523.9923.621,900
Apr 29, 202523.8423.8523.8423.8523.483,100
Apr 28, 202523.9223.9323.9223.9323.56900
Apr 25, 202523.8023.8723.6423.6523.298,897
Apr 24, 202523.7823.8823.7823.8823.513,500
Apr 23, 202523.8123.8123.7823.7823.413,200
Apr 22, 202523.5023.8623.5023.8623.492,300
Apr 21, 202523.3123.3123.3023.3022.943,000
Apr 17, 202523.2923.3523.2923.3522.992,001
Apr 16, 202523.7523.7523.4523.4523.092,200
Apr 15, 202523.0123.7023.0123.6923.337,681
Apr 14, 202522.9123.0522.7123.0522.701,033
Apr 11, 202522.7422.7422.7422.7422.39-
Apr 10, 202522.9122.9122.5522.7422.398,883
Apr 9, 202523.1523.1822.9823.0722.7214,781
Apr 8, 202523.6023.6023.2523.3022.9466,490
Apr 7, 202523.4123.5023.1523.3022.948,000
Apr 4, 202524.6324.6324.0024.0023.6326,600
Apr 3, 202524.7224.7524.6024.6024.227,700
Apr 2, 202524.7524.7524.7424.7524.371,400
Apr 1, 202524.6524.6524.6424.6424.261,200
Mar 31, 202524.6224.6824.6224.6824.306,481
Mar 28, 202524.6124.6124.6124.6124.23400
Mar 27, 202524.7524.7724.6024.6024.227,600
Mar 26, 202524.6724.6724.6724.6724.291,400
Mar 25, 202524.6524.6524.6524.6524.2750,000
Mar 24, 202524.8024.8024.7024.7024.323,600
Mar 21, 202524.7624.7724.7624.7724.39600
Mar 20, 202524.6424.7024.6424.7024.324,311
Mar 19, 202524.5224.5224.5224.5224.14-
Mar 18, 202524.5024.5224.5024.5224.1419,868
Mar 17, 202524.4524.4524.4524.4524.071,200
Mar 14, 202524.3024.4524.3024.4524.071,500
Mar 13, 202524.2924.2924.2924.2923.92300
Mar 12, 202524.3624.3624.3024.3023.9321,412
Mar 11, 202524.3024.3524.3024.3523.98800
Mar 10, 202524.2724.3024.2724.3023.931,300
Mar 7, 202524.3124.3224.3024.3223.951,119
Mar 6, 202524.3824.3924.2924.3924.028,200
Mar 5, 2025 0.384938 Dividend
Mar 5, 202524.3624.3624.2824.3023.932,270
Mar 4, 202524.5124.7024.3524.7023.949,540
Mar 3, 202524.7824.7824.7824.7824.02600
Feb 28, 202524.6224.6224.6224.6223.861,480
Feb 27, 202524.6224.6224.6224.6223.86200
Feb 26, 202524.6224.6224.6224.6223.86240
Feb 25, 202524.6524.7124.5024.7023.943,700
Feb 24, 202524.6924.6924.6024.6023.841,200
Feb 21, 202524.6424.6524.6424.6523.893,900
Feb 20, 202524.6524.6524.6524.6523.891,100
Feb 19, 202524.6824.6824.6524.6523.893,140
Feb 18, 202524.7524.7524.6124.6523.89800
Feb 14, 202524.7524.7624.7224.7624.003,452
Feb 13, 202524.6524.7024.6524.7023.944,100
Feb 12, 202524.7524.7524.5524.6523.899,761
Feb 11, 202524.6524.6524.6024.6023.841,912
Feb 10, 202524.6524.6524.6524.6523.891,000
Feb 7, 202524.6624.6824.6224.6223.862,801
Feb 6, 202525.0225.0224.6724.6723.9126,401
Feb 5, 202524.7124.7324.6624.6623.902,076
Feb 4, 202524.5824.7324.5824.6523.893,565
Feb 3, 202524.5824.6624.3524.4023.655,634
Jan 31, 202524.7324.7524.6624.7523.996,434
Jan 30, 202524.5824.6524.5824.6123.855,648
Jan 29, 202524.7524.7524.5624.5623.813,310
Jan 28, 202524.7924.8024.5824.5823.827,300
Jan 27, 202524.7224.8724.7124.8724.111,669
Jan 24, 202524.8424.8924.8424.8824.122,400
Jan 23, 202524.7724.8524.7124.8524.092,151
Jan 22, 202524.7524.7524.7524.7523.99928
Jan 21, 202524.7024.7024.7024.7023.94300
Jan 20, 202524.7024.9024.7024.9024.144,351
Jan 17, 202524.8524.9024.8524.8624.104,494
Jan 16, 202524.8024.8024.8024.8024.041,600
Jan 15, 202524.8124.8124.8124.8124.05800
Jan 14, 202524.7924.7924.7424.7423.981,100
Jan 13, 202524.8224.8224.8224.8224.06400
Jan 10, 202524.9524.9524.9324.9324.161,900
Jan 9, 202524.9524.9524.9524.9524.18880
Jan 8, 202525.0725.1025.0725.1024.332,140
Jan 7, 202524.9625.0524.9525.0024.2334,136
Jan 6, 202524.9624.9624.9324.9424.17800
Jan 3, 202524.9224.9424.9124.9424.17700
Jan 2, 202524.8524.9524.8524.9524.18800
Dec 31, 202424.6024.8524.6024.8324.076,364
Dec 30, 202424.5724.5724.5724.5723.82130
Dec 27, 202424.7024.7524.7024.7523.992,000
Dec 24, 202424.6624.6624.6624.6623.90-
Dec 23, 202424.5224.6724.5224.6623.902,760
Dec 20, 202424.3124.5424.3024.5423.792,811
Dec 19, 202424.3024.3024.3024.3023.551,400
Dec 18, 202424.5524.5524.5524.5523.80-
Dec 17, 202424.5324.5524.5324.5523.801,300
Dec 16, 202424.5324.5324.5324.5323.78500
Dec 13, 202424.0624.6324.0624.1723.4310,017
Dec 12, 202424.1024.1024.1024.1023.36800
Dec 11, 202424.1224.2724.1224.1523.411,872
Dec 10, 202423.9924.1123.9924.0323.292,850
Dec 9, 202424.0024.0024.0024.0023.261,500
Dec 6, 202424.0924.0924.0024.0023.2610,000
Dec 5, 202424.0924.1024.0924.0923.35900
Dec 4, 202424.0524.1124.0524.0623.321,400
Dec 3, 202424.0424.0524.0024.0023.261,947
Dec 2, 202424.0024.0523.9524.0023.2610,300
Nov 29, 202424.0024.0024.0024.0023.262,800
Nov 28, 202423.9523.9523.9523.9523.2126,400
Nov 27, 202423.8023.8023.8023.8023.07-
Nov 26, 202424.0024.0023.8023.8023.0712,651
Nov 25, 202423.8523.8523.8523.8523.122,826
Nov 22, 202423.9023.9023.7323.8423.114,100
Nov 21, 202424.0124.0123.9023.9023.171,785
Nov 20, 2024 0.384938 Dividend
Nov 20, 202424.1124.1123.9124.0023.263,400
Nov 19, 202424.2024.2824.2024.2823.162,100
Nov 18, 202424.1024.2024.1024.1523.041,200
Nov 15, 202424.1524.2224.0624.2223.103,003
Nov 14, 202424.2524.2524.1524.2323.112,160
Nov 13, 202424.0524.2124.0524.2123.09624
Nov 12, 202424.1024.1024.1024.1022.99540
Nov 11, 202424.1024.1024.0924.1022.991,700
Nov 8, 202424.2524.2523.9923.9922.882,101
Nov 7, 202424.0224.0224.0224.0222.91100
Nov 6, 202423.9023.9723.9023.9722.872,600
Nov 5, 202424.2124.2224.1524.1523.041,400
Nov 4, 202424.0124.0124.0124.0122.901,010
Nov 1, 202424.1024.1024.1024.1022.992,100
Oct 31, 202424.1524.1624.1024.1022.992,377
Oct 30, 202424.1324.2724.1324.2723.151,100
Oct 29, 202424.1424.2724.1224.1823.073,626
Oct 28, 202424.1524.1524.1524.1523.041,000
Oct 25, 202424.1024.1424.1024.1423.03600
Oct 24, 202424.1224.1224.1224.1223.01400
Oct 23, 202424.1824.2024.1324.2023.084,600
Oct 22, 202424.1524.1524.1024.1123.0044,226
Oct 21, 202424.3024.3024.1524.1523.044,699
Oct 18, 202424.4124.4224.4124.4223.292,928
Oct 17, 202424.1424.1424.1124.1123.001,570
Oct 16, 202424.2624.2624.2624.2623.14281
Oct 15, 202424.0624.1024.0524.0922.982,200
Oct 11, 202424.2524.2524.1524.1523.043,000
Oct 10, 202424.2724.2724.2524.2523.131,200
Oct 9, 202424.3024.3024.2624.2623.14300
Oct 8, 202424.4024.4024.3924.4023.282,740
Oct 7, 202424.2524.3524.2524.3023.183,400
Oct 4, 202424.2724.3424.2724.3023.182,800
Oct 3, 202424.2624.3224.2624.3023.1813,123
Oct 2, 202424.2624.3324.2624.3223.205,500
Oct 1, 202424.4124.4124.3124.3123.192,200
Sep 30, 202424.5824.5924.5724.5723.441,947
Sep 27, 202424.4424.4724.3624.4723.34900
Sep 26, 202424.3224.3224.3024.3023.181,200
Sep 25, 202424.4524.5024.3224.3223.202,910
Sep 24, 202424.5124.5524.3524.4423.315,500
Sep 23, 202424.5424.5624.5024.5023.372,768
Sep 20, 202424.3624.5924.3624.5023.372,111
Sep 19, 202424.6624.6624.3024.4523.328,341
Sep 18, 202424.5124.5124.5024.5023.37589
Sep 17, 202424.5524.6624.5024.5023.373,500
Sep 16, 202424.5524.5624.5524.5523.421,100
Sep 13, 202424.5024.5524.5024.5523.422,600
Sep 12, 202424.5924.5924.4424.4423.312,500
Sep 11, 202424.5824.5824.5124.5123.382,300
Sep 10, 202424.5024.5824.5024.5823.453,600
Sep 9, 202424.5124.5524.5124.5423.4120,900
Sep 6, 202424.7124.7124.7124.7123.57-
Sep 5, 202424.7224.7224.7124.7123.57600
Sep 4, 202424.4224.6824.4224.6823.54540
Sep 3, 202424.8324.8524.7824.7823.642,860
Aug 30, 202424.7524.8024.7024.7923.653,359
Aug 29, 202424.7524.7524.6124.6123.481,400
Aug 28, 202424.6024.7524.6024.7523.61600
Aug 27, 202424.5524.6824.5524.6023.475,432
Aug 26, 202424.5224.5524.4024.5023.374,600
Aug 23, 202424.3224.5524.3024.5523.429,711
Aug 22, 202424.3324.3324.2724.3323.211,200
Aug 21, 2024 0.384938 Dividend
Aug 21, 202424.3524.3524.3524.3523.23700
Aug 20, 202424.4124.4424.3824.4222.935,620
Aug 19, 202424.2424.2424.2424.2422.76-
Aug 16, 202424.2424.2424.2424.2422.765,800
Aug 15, 202424.1124.1124.1124.1122.64200
Aug 14, 202424.3724.3824.3524.3522.862,400
Aug 13, 202424.1424.1424.1424.1422.662,220
Aug 12, 202424.1524.1524.1524.1522.67200
Aug 9, 202424.0124.0124.0124.0122.54-
Aug 8, 202424.3624.3624.0124.0122.542,206
Aug 7, 202424.3024.4424.3024.3722.8826,500
Aug 6, 202424.2524.5024.2124.3022.815,698
Aug 2, 202424.6024.6024.5024.5023.00900
Aug 1, 202424.5024.5024.5024.5023.00300
Jul 31, 202424.2824.4924.2024.4922.9925,947
Jul 30, 202424.5024.5024.2724.4322.942,201
Jul 29, 202424.6024.6024.1624.2722.792,892
Jul 26, 202424.3924.6824.3924.6023.103,390
Jul 25, 202424.5024.6224.2024.2022.725,757
Jul 24, 202424.4024.4024.4024.4022.91-
Jul 23, 202424.3424.5524.3424.4022.913,300
Jul 22, 202424.1624.3524.1524.3522.864,900
Jul 19, 202424.1124.1124.1124.1122.642,589
Jul 18, 202424.1024.1824.1024.1822.70600
Jul 17, 202424.0524.2624.0524.2622.781,746
Jul 16, 202424.1024.2024.1024.2022.722,706
Jul 15, 202424.1524.1524.0024.0022.531,400
Jul 12, 202424.0024.2624.0024.0022.5322,400
Jul 11, 202423.8524.0023.8524.0022.5311,525
Jul 10, 202423.8923.8923.8523.8522.391,600
Jul 9, 202423.8723.8723.8723.8722.41-
Jul 8, 202423.6023.8723.6023.8722.413,050
Jul 5, 202423.6523.6523.6523.6522.202,000
Jul 4, 202423.5823.6523.4923.6522.205,800
Jul 3, 202423.6123.6123.6123.6122.17-
Jul 2, 202424.0024.0023.6123.6122.172,200
Jun 28, 202423.5023.8823.5023.8822.423,798
Jun 27, 202423.5023.6223.5023.6222.18317
Jun 26, 202423.0023.5823.0023.3321.907,222
Jun 25, 202423.1923.3022.5022.5021.127,602
Jun 24, 202422.8023.3322.8023.3321.903,800
Jun 21, 202422.4122.5522.4022.4221.058,060
Jun 20, 202422.5022.6322.4022.4221.057,911
Jun 19, 202422.4122.5722.4122.5721.19972
Jun 18, 202422.4422.6122.4322.5721.195,345
Jun 17, 202422.7022.7022.5322.5721.1911,394
Jun 14, 202422.6522.7322.6522.7321.343,860
Jun 13, 202422.5822.7622.5822.6321.251,500
Jun 12, 202422.7522.9022.6322.7221.333,700
Jun 11, 202422.7522.8222.6922.7221.333,575
Jun 10, 202422.7022.7522.7022.7521.362,430
Jun 7, 202423.5523.5522.7322.7321.342,200
Jun 6, 202423.9024.0023.4723.5922.1523,638
Jun 5, 202424.2324.2323.9123.9122.453,400
Jun 4, 202424.4024.4024.2524.2522.7735,400
Jun 3, 202424.5024.5024.2824.2822.803,212
May 31, 202424.2724.4024.1824.4022.91600
May 30, 202424.4024.7524.4024.5023.003,180
May 29, 202424.4824.5624.4824.5623.061,700
May 28, 202424.0024.5024.0024.4922.9914,025
May 27, 202423.9023.9923.8923.9922.5211,544
May 24, 202423.8123.8923.8023.8922.432,500
May 23, 202423.7423.8823.5823.8822.429,265