Toronto - Delayed Quote CAD

Manulife Financial Corporation (MFC-PJ.TO)

Compare
24.17 +0.07 (+0.29%)
At close: December 13 at 3:54:23 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 24.06 24.63 24.06 24.17 24.17 10,017
Dec 12, 2024 24.10 24.10 24.10 24.10 24.10 800
Dec 11, 2024 24.12 24.27 24.12 24.15 24.15 1,872
Dec 10, 2024 23.99 24.11 23.99 24.03 24.03 2,850
Dec 9, 2024 24.00 24.00 24.00 24.00 24.00 1,500
Dec 6, 2024 24.09 24.09 24.00 24.00 24.00 10,000
Dec 5, 2024 24.09 24.10 24.09 24.09 24.09 900
Dec 4, 2024 24.05 24.11 24.05 24.06 24.06 1,400
Dec 3, 2024 24.04 24.05 24.00 24.00 24.00 1,947
Dec 2, 2024 24.00 24.05 23.95 24.00 24.00 10,300
Nov 29, 2024 24.00 24.00 24.00 24.00 24.00 2,800
Nov 28, 2024 23.95 23.95 23.95 23.95 23.95 26,400
Nov 27, 2024 23.80 23.80 23.80 23.80 23.80 -
Nov 26, 2024 24.00 24.00 23.80 23.80 23.80 12,651
Nov 25, 2024 23.85 23.85 23.85 23.85 23.85 2,826
Nov 22, 2024 23.90 23.90 23.73 23.84 23.84 4,100
Nov 21, 2024 24.01 24.01 23.90 23.90 23.90 1,785
Nov 20, 2024 0.38 Dividend
Nov 20, 2024 24.11 24.11 23.91 24.00 24.00 3,400
Nov 19, 2024 24.20 24.28 24.20 24.28 23.90 2,100
Nov 18, 2024 24.10 24.20 24.10 24.15 23.77 1,200
Nov 15, 2024 24.15 24.22 24.06 24.22 23.84 3,003
Nov 14, 2024 24.25 24.25 24.15 24.23 23.85 2,160
Nov 13, 2024 24.05 24.21 24.05 24.21 23.83 624
Nov 12, 2024 24.10 24.10 24.10 24.10 23.72 540
Nov 11, 2024 24.10 24.10 24.09 24.10 23.72 1,700
Nov 8, 2024 24.25 24.25 23.99 23.99 23.61 2,101
Nov 7, 2024 24.02 24.02 24.02 24.02 23.64 100
Nov 6, 2024 23.90 23.97 23.90 23.97 23.59 2,600
Nov 5, 2024 24.21 24.22 24.15 24.15 23.77 1,400
Nov 4, 2024 24.01 24.01 24.01 24.01 23.63 1,010
Nov 1, 2024 24.10 24.10 24.10 24.10 23.72 2,100
Oct 31, 2024 24.15 24.16 24.10 24.10 23.72 2,377
Oct 30, 2024 24.13 24.27 24.13 24.27 23.89 1,100
Oct 29, 2024 24.14 24.27 24.12 24.18 23.80 3,626
Oct 28, 2024 24.15 24.15 24.15 24.15 23.77 1,000
Oct 25, 2024 24.10 24.14 24.10 24.14 23.76 600
Oct 24, 2024 24.12 24.12 24.12 24.12 23.74 400
Oct 23, 2024 24.18 24.20 24.13 24.20 23.82 4,600
Oct 22, 2024 24.15 24.15 24.10 24.11 23.73 44,226
Oct 21, 2024 24.30 24.30 24.15 24.15 23.77 4,699
Oct 18, 2024 24.41 24.42 24.41 24.42 24.03 2,928
Oct 17, 2024 24.14 24.14 24.11 24.11 23.73 1,570
Oct 16, 2024 24.26 24.26 24.26 24.26 23.88 281
Oct 15, 2024 24.06 24.10 24.05 24.09 23.71 2,200
Oct 11, 2024 24.25 24.25 24.15 24.15 23.77 3,000
Oct 10, 2024 24.27 24.27 24.25 24.25 23.87 1,200
Oct 9, 2024 24.30 24.30 24.26 24.26 23.88 300
Oct 8, 2024 24.40 24.40 24.39 24.40 24.01 2,740
Oct 7, 2024 24.25 24.35 24.25 24.30 23.91 3,400
Oct 4, 2024 24.27 24.34 24.27 24.30 23.91 2,800
Oct 3, 2024 24.26 24.32 24.26 24.30 23.91 13,123
Oct 2, 2024 24.26 24.33 24.26 24.32 23.93 5,500
Oct 1, 2024 24.41 24.41 24.31 24.31 23.92 2,200
Sep 30, 2024 24.58 24.59 24.57 24.57 24.18 1,947
Sep 27, 2024 24.44 24.47 24.36 24.47 24.08 900
Sep 26, 2024 24.32 24.32 24.30 24.30 23.91 1,200
Sep 25, 2024 24.45 24.50 24.32 24.32 23.93 2,910
Sep 24, 2024 24.51 24.55 24.35 24.44 24.05 5,500
Sep 23, 2024 24.54 24.56 24.50 24.50 24.11 2,768
Sep 20, 2024 24.36 24.59 24.36 24.50 24.11 2,111
Sep 19, 2024 24.66 24.66 24.30 24.45 24.06 8,341
Sep 18, 2024 24.51 24.51 24.50 24.50 24.11 589
Sep 17, 2024 24.55 24.66 24.50 24.50 24.11 3,500
Sep 16, 2024 24.55 24.56 24.55 24.55 24.16 1,100
Sep 13, 2024 24.50 24.55 24.50 24.55 24.16 2,600
Sep 12, 2024 24.59 24.59 24.44 24.44 24.05 2,500
Sep 11, 2024 24.58 24.58 24.51 24.51 24.12 2,300
Sep 10, 2024 24.50 24.58 24.50 24.58 24.19 3,600
Sep 9, 2024 24.51 24.55 24.51 24.54 24.15 20,900
Sep 6, 2024 24.71 24.71 24.71 24.71 24.32 -
Sep 5, 2024 24.72 24.72 24.71 24.71 24.32 600
Sep 4, 2024 24.42 24.68 24.42 24.68 24.29 540
Sep 3, 2024 24.83 24.85 24.78 24.78 24.39 2,860
Aug 30, 2024 24.75 24.80 24.70 24.79 24.40 3,359
Aug 29, 2024 24.75 24.75 24.61 24.61 24.22 1,400
Aug 28, 2024 24.60 24.75 24.60 24.75 24.36 600
Aug 27, 2024 24.55 24.68 24.55 24.60 24.21 5,432
Aug 26, 2024 24.52 24.55 24.40 24.50 24.11 4,600
Aug 23, 2024 24.32 24.55 24.30 24.55 24.16 9,711
Aug 22, 2024 24.33 24.33 24.27 24.33 23.94 1,200
Aug 21, 2024 0.38 Dividend
Aug 21, 2024 24.35 24.35 24.35 24.35 23.96 700
Aug 20, 2024 24.41 24.44 24.38 24.42 23.65 5,620
Aug 19, 2024 24.24 24.24 24.24 24.24 23.48 -
Aug 16, 2024 24.24 24.24 24.24 24.24 23.48 5,800
Aug 15, 2024 24.11 24.11 24.11 24.11 23.35 200
Aug 14, 2024 24.37 24.38 24.35 24.35 23.59 2,400
Aug 13, 2024 24.14 24.14 24.14 24.14 23.38 2,220
Aug 12, 2024 24.15 24.15 24.15 24.15 23.39 200
Aug 9, 2024 24.01 24.01 24.01 24.01 23.26 -
Aug 8, 2024 24.36 24.36 24.01 24.01 23.26 2,206
Aug 7, 2024 24.30 24.44 24.30 24.37 23.61 26,500
Aug 6, 2024 24.25 24.50 24.21 24.30 23.54 5,698
Aug 2, 2024 24.60 24.60 24.50 24.50 23.73 900
Aug 1, 2024 24.50 24.50 24.50 24.50 23.73 300
Jul 31, 2024 24.28 24.49 24.20 24.49 23.72 25,947
Jul 30, 2024 24.50 24.50 24.27 24.43 23.66 2,201
Jul 29, 2024 24.60 24.60 24.16 24.27 23.51 2,892
Jul 26, 2024 24.39 24.68 24.39 24.60 23.83 3,390
Jul 25, 2024 24.50 24.62 24.20 24.20 23.44 5,757
Jul 24, 2024 24.40 24.40 24.40 24.40 23.63 -
Jul 23, 2024 24.34 24.55 24.34 24.40 23.63 3,300
Jul 22, 2024 24.16 24.35 24.15 24.35 23.59 4,900
Jul 19, 2024 24.11 24.11 24.11 24.11 23.35 2,589
Jul 18, 2024 24.10 24.18 24.10 24.18 23.42 600
Jul 17, 2024 24.05 24.26 24.05 24.26 23.50 1,746
Jul 16, 2024 24.10 24.20 24.10 24.20 23.44 2,706
Jul 15, 2024 24.15 24.15 24.00 24.00 23.25 1,400
Jul 12, 2024 24.00 24.26 24.00 24.00 23.25 22,400
Jul 11, 2024 23.85 24.00 23.85 24.00 23.25 11,525
Jul 10, 2024 23.89 23.89 23.85 23.85 23.10 1,600
Jul 9, 2024 23.87 23.87 23.87 23.87 23.12 -
Jul 8, 2024 23.60 23.87 23.60 23.87 23.12 3,050
Jul 5, 2024 23.65 23.65 23.65 23.65 22.91 2,000
Jul 4, 2024 23.58 23.65 23.49 23.65 22.91 5,800
Jul 3, 2024 23.61 23.61 23.61 23.61 22.87 -
Jul 2, 2024 24.00 24.00 23.61 23.61 22.87 2,200
Jun 28, 2024 23.50 23.88 23.50 23.88 23.13 3,798
Jun 27, 2024 23.50 23.62 23.50 23.62 22.88 317
Jun 26, 2024 23.00 23.58 23.00 23.33 22.60 7,222
Jun 25, 2024 23.19 23.30 22.50 22.50 21.79 7,602
Jun 24, 2024 22.80 23.33 22.80 23.33 22.60 3,800
Jun 21, 2024 22.41 22.55 22.40 22.42 21.72 8,060
Jun 20, 2024 22.50 22.63 22.40 22.42 21.72 7,911
Jun 19, 2024 22.41 22.57 22.41 22.57 21.86 972
Jun 18, 2024 22.44 22.61 22.43 22.57 21.86 5,345
Jun 17, 2024 22.70 22.70 22.53 22.57 21.86 11,394
Jun 14, 2024 22.65 22.73 22.65 22.73 22.02 3,860
Jun 13, 2024 22.58 22.76 22.58 22.63 21.92 1,500
Jun 12, 2024 22.75 22.90 22.63 22.72 22.01 3,700
Jun 11, 2024 22.75 22.82 22.69 22.72 22.01 3,575
Jun 10, 2024 22.70 22.75 22.70 22.75 22.04 2,430
Jun 7, 2024 23.55 23.55 22.73 22.73 22.02 2,200
Jun 6, 2024 23.90 24.00 23.47 23.59 22.85 23,638
Jun 5, 2024 24.23 24.23 23.91 23.91 23.16 3,400
Jun 4, 2024 24.40 24.40 24.25 24.25 23.49 35,400
Jun 3, 2024 24.50 24.50 24.28 24.28 23.52 3,212
May 31, 2024 24.27 24.40 24.18 24.40 23.63 600
May 30, 2024 24.40 24.75 24.40 24.50 23.73 3,180
May 29, 2024 24.48 24.56 24.48 24.56 23.79 1,700
May 28, 2024 24.00 24.50 24.00 24.49 23.72 14,025
May 27, 2024 23.90 23.99 23.89 23.99 23.24 11,544
May 24, 2024 23.81 23.89 23.80 23.89 23.14 2,500
May 23, 2024 23.74 23.88 23.58 23.88 23.13 9,265
May 22, 2024 23.66 23.73 23.57 23.57 22.83 7,740
May 21, 2024 0.38 Dividend
May 21, 2024 24.09 24.09 23.72 23.79 23.04 4,707
May 17, 2024 24.02 24.31 24.02 24.29 23.16 1,400
May 16, 2024 24.40 24.40 24.39 24.39 23.25 2,000
May 15, 2024 24.20 24.20 24.13 24.13 23.00 2,127
May 14, 2024 24.30 24.30 24.26 24.26 23.13 1,500
May 13, 2024 24.40 24.40 24.30 24.30 23.16 2,702
May 10, 2024 24.38 24.39 24.20 24.20 23.07 2,700
May 9, 2024 24.30 24.39 24.18 24.18 23.05 9,781
May 8, 2024 24.25 24.34 24.25 24.34 23.20 1,000
May 7, 2024 24.15 24.15 24.15 24.15 23.02 1,100
May 6, 2024 24.17 24.27 24.17 24.27 23.14 1,000
May 3, 2024 24.11 24.30 24.11 24.17 23.04 4,610
May 2, 2024 23.80 24.03 23.62 24.03 22.91 7,856
May 1, 2024 23.40 23.72 23.40 23.72 22.61 4,477
Apr 30, 2024 23.31 23.48 23.31 23.48 22.38 7,119
Apr 29, 2024 23.37 23.40 23.25 23.40 22.31 3,525
Apr 26, 2024 22.98 23.48 22.98 23.48 22.38 3,950
Apr 25, 2024 22.97 22.97 22.97 22.97 21.90 600
Apr 24, 2024 22.70 22.96 22.69 22.75 21.69 4,281
Apr 23, 2024 22.62 22.66 22.62 22.66 21.60 400
Apr 22, 2024 22.52 22.52 22.52 22.52 21.47 100
Apr 19, 2024 22.52 22.71 22.52 22.52 21.47 4,501
Apr 18, 2024 22.52 22.52 22.52 22.52 21.47 500
Apr 17, 2024 22.50 22.50 22.43 22.43 21.38 905
Apr 16, 2024 22.30 22.50 22.30 22.50 21.45 3,420
Apr 15, 2024 22.58 22.58 22.44 22.44 21.39 2,200
Apr 12, 2024 22.90 22.90 22.66 22.66 21.60 3,526
Apr 11, 2024 22.80 22.89 22.80 22.89 21.82 1,535
Apr 10, 2024 22.82 22.82 22.82 22.82 21.75 500
Apr 9, 2024 22.65 22.65 22.65 22.65 21.59 1,000
Apr 8, 2024 22.50 22.71 22.50 22.71 21.65 8,350
Apr 5, 2024 22.48 22.50 22.46 22.50 21.45 1,600
Apr 4, 2024 22.50 22.50 22.44 22.48 21.43 728
Apr 3, 2024 22.49 22.55 22.48 22.50 21.45 4,800
Apr 2, 2024 22.58 22.58 22.54 22.55 21.50 795
Apr 1, 2024 22.56 22.56 22.55 22.55 21.50 500
Mar 28, 2024 22.57 22.70 22.57 22.70 21.64 5,355
Mar 27, 2024 22.57 22.67 22.57 22.67 21.61 31,100
Mar 26, 2024 22.67 22.67 22.57 22.57 21.52 2,240
Mar 25, 2024 22.60 22.66 22.58 22.66 21.60 3,000
Mar 22, 2024 22.79 22.79 22.79 22.79 21.73 -
Mar 21, 2024 22.75 22.79 22.67 22.79 21.73 1,235
Mar 20, 2024 22.58 22.60 22.58 22.60 21.54 1,111
Mar 19, 2024 22.32 22.55 22.31 22.50 21.45 1,800
Mar 18, 2024 22.31 22.50 22.31 22.50 21.45 82,800
Mar 15, 2024 22.48 22.48 22.48 22.48 21.43 800
Mar 14, 2024 22.50 22.50 22.50 22.50 21.45 1,700
Mar 13, 2024 22.46 22.46 22.34 22.34 21.30 2,800
Mar 12, 2024 22.35 22.46 22.31 22.46 21.41 1,800
Mar 11, 2024 22.25 22.35 22.25 22.35 21.31 400
Mar 8, 2024 22.40 22.40 22.25 22.25 21.21 1,230
Mar 7, 2024 22.35 22.35 22.33 22.33 21.29 775
Mar 6, 2024 22.25 22.25 22.25 22.25 21.21 100
Mar 5, 2024 22.25 22.25 22.25 22.25 21.21 1,275
Mar 4, 2024 22.07 22.22 22.05 22.22 21.18 2,825
Mar 1, 2024 22.10 22.10 22.01 22.05 21.02 2,230
Feb 29, 2024 22.06 22.10 22.00 22.01 20.98 2,850
Feb 28, 2024 22.30 22.30 22.15 22.15 21.12 1,750
Feb 27, 2024 0.38 Dividend
Feb 27, 2024 22.35 22.57 22.20 22.20 21.16 1,300
Feb 26, 2024 22.47 22.59 22.47 22.59 21.17 1,630
Feb 23, 2024 22.52 22.63 22.52 22.52 21.10 1,450
Feb 22, 2024 22.51 22.51 22.51 22.51 21.09 200
Feb 21, 2024 22.65 22.65 22.65 22.65 21.22 -
Feb 20, 2024 22.65 22.65 22.65 22.65 21.22 350
Feb 16, 2024 22.74 22.74 22.64 22.64 21.21 200
Feb 15, 2024 22.70 22.72 22.62 22.72 21.29 3,457
Feb 14, 2024 22.66 22.66 22.61 22.61 21.19 4,400
Feb 13, 2024 22.75 22.84 22.73 22.73 21.30 19,900
Feb 12, 2024 22.98 22.98 22.78 22.78 21.35 3,340
Feb 9, 2024 22.83 22.88 22.83 22.88 21.44 647
Feb 8, 2024 23.01 23.15 22.89 22.89 21.45 5,050
Feb 7, 2024 23.01 23.20 23.01 23.14 21.68 1,400
Feb 6, 2024 23.19 23.19 23.15 23.15 21.69 1,750
Feb 5, 2024 23.20 23.33 23.20 23.31 21.84 800
Feb 2, 2024 23.02 23.33 23.01 23.33 21.86 4,550
Feb 1, 2024 23.01 23.18 23.01 23.17 21.71 4,057
Jan 31, 2024 22.99 23.01 22.99 23.01 21.56 700
Jan 30, 2024 23.02 23.05 23.02 23.05 21.60 1,402
Jan 29, 2024 22.98 23.19 22.98 23.19 21.73 2,827
Jan 26, 2024 22.80 22.86 22.75 22.86 21.42 2,104
Jan 25, 2024 22.92 22.92 22.75 22.75 21.32 3,006
Jan 24, 2024 22.75 22.92 22.75 22.92 21.48 5,831
Jan 23, 2024 22.77 22.87 22.77 22.85 21.41 35,505
Jan 22, 2024 22.82 22.88 22.80 22.88 21.44 28,600
Jan 19, 2024 22.89 22.89 22.57 22.57 21.15 55,045
Jan 18, 2024 22.80 22.89 22.76 22.89 21.45 2,007
Jan 17, 2024 22.95 22.95 22.95 22.95 21.51 -
Jan 16, 2024 22.95 22.95 22.94 22.95 21.51 5,136
Jan 15, 2024 22.97 22.97 22.97 22.97 21.52 -
Jan 12, 2024 22.97 22.97 22.97 22.97 21.52 300
Jan 11, 2024 22.87 22.87 22.87 22.87 21.43 100
Jan 10, 2024 23.28 23.28 23.03 23.18 21.72 2,846
Jan 9, 2024 23.21 23.21 23.21 23.21 21.75 -
Jan 8, 2024 23.21 23.21 23.21 23.21 21.75 -
Jan 5, 2024 23.20 23.25 23.20 23.21 21.75 1,200
Jan 4, 2024 23.20 23.20 23.20 23.20 21.74 1,800
Jan 3, 2024 23.10 23.10 23.10 23.10 21.65 500
Jan 2, 2024 23.08 23.20 23.00 23.00 21.55 2,400
Dec 29, 2023 22.97 22.97 22.97 22.97 21.52 1,766
Dec 28, 2023 22.70 22.75 22.70 22.75 21.32 2,600
Dec 27, 2023 22.78 22.78 22.78 22.78 21.35 100
Dec 22, 2023 22.85 22.85 22.80 22.80 21.36 800
Dec 21, 2023 22.74 22.77 22.74 22.77 21.34 2,570
Dec 20, 2023 22.64 22.72 22.55 22.68 21.25 27,410
Dec 19, 2023 22.45 22.75 22.45 22.64 21.21 2,550
Dec 18, 2023 22.49 22.49 22.35 22.35 20.94 1,300
Dec 15, 2023 22.25 22.49 22.25 22.49 21.07 21,447
Dec 14, 2023 22.24 22.34 22.13 22.34 20.93 3,250
Dec 13, 2023 22.10 22.23 22.02 22.23 20.83 6,798