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

Manulife Financial Corp (MFC-PM.TO)

Compare
22.72
0.00
(0.00%)
As of March 10 at 3:38:38 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 11, 202522.7222.7222.7222.7222.72-
Mar 10, 202522.9123.0022.7222.7222.723,700
Mar 7, 202522.7923.0022.7923.0023.002,746
Mar 6, 202522.5422.8122.5422.8022.807,951
Mar 5, 2025 0.35 Dividend
Mar 5, 202522.6022.8022.5522.8022.806,100
Mar 4, 202523.0023.0022.8022.8022.457,600
Mar 3, 202523.0023.0023.0023.0022.65800
Feb 28, 202522.9622.9622.9522.9622.613,400
Feb 27, 202522.9222.9622.9222.9522.601,218
Feb 26, 202522.8122.8222.8022.8022.453,893
Feb 25, 202522.9022.9022.8022.8022.452,700
Feb 24, 202522.8922.9022.8922.8922.541,600
Feb 21, 202522.8722.8722.8722.8722.52100
Feb 20, 202522.8022.8722.8022.8322.482,400
Feb 19, 202522.8222.9422.8122.8222.4712,651
Feb 18, 202522.8222.8322.8222.8322.48807
Feb 14, 202522.8122.9322.8022.9322.588,004
Feb 13, 202522.8222.8222.8122.8122.461,100
Feb 12, 202522.8922.8922.8322.8322.487,778
Feb 11, 202522.8822.9022.8722.8722.527,575
Feb 10, 202522.8722.8722.8722.8722.52900
Feb 7, 202522.8722.8722.8722.8722.521,755
Feb 6, 202522.8722.8722.8722.8722.52755
Feb 5, 202522.8622.9222.8122.8822.532,508
Feb 4, 202522.7923.0422.7922.8622.512,363
Feb 3, 202522.9523.0422.7722.8222.474,300
Jan 31, 202523.2023.2023.1523.1522.808,149
Jan 30, 202523.2323.2323.0023.0322.684,865
Jan 29, 202523.3423.3923.2123.3923.033,600
Jan 28, 202523.2523.4123.2523.2522.9010,707
Jan 27, 202523.4223.4223.2223.2222.8711,400
Jan 24, 202523.3923.4123.3923.4123.0514,500
Jan 23, 202523.3823.4023.3823.4023.042,800
Jan 22, 202523.3823.4123.3723.3923.037,699
Jan 21, 202523.2723.2723.2723.2722.92100
Jan 20, 202523.4023.4423.4023.4023.047,300
Jan 17, 202523.3723.4023.3623.4023.0436,721
Jan 16, 202522.9723.3722.9723.3623.016,298
Jan 15, 202523.0223.2023.0123.1822.8320,773
Jan 14, 202523.1123.1223.0223.1122.761,300
Jan 13, 202522.9623.1322.9523.0022.652,200
Jan 10, 202522.9023.0622.9023.0322.683,550
Jan 9, 202522.8922.8922.8922.8922.54100
Jan 8, 202522.9122.9222.8522.9222.577,958
Jan 7, 202522.8922.9722.8822.9022.5510,300
Jan 6, 202522.7122.9822.7122.9822.6314,740
Jan 3, 202522.8022.8022.8022.8022.45-
Jan 2, 202522.8022.8022.8022.8022.45-
Dec 31, 202422.4822.8022.4822.8022.458,386
Dec 30, 202422.3922.4822.3922.4822.142,710
Dec 27, 202422.3822.3822.3822.3822.041,000
Dec 24, 202422.3822.3822.3022.3021.961,443
Dec 23, 202422.3322.3722.3322.3722.03500
Dec 20, 202422.3522.3822.3022.3822.043,300
Dec 19, 202422.3022.3222.3022.3221.9852,600
Dec 18, 202422.2922.3022.2522.3021.9610,963
Dec 17, 202422.2822.2822.2822.2821.94400
Dec 16, 202422.3222.3822.3222.3822.0480,438
Dec 13, 202422.2922.3922.2922.3922.051,800
Dec 12, 202422.2022.3022.2022.2921.9534,895
Dec 11, 202422.1822.3022.1622.3021.9630,203
Dec 10, 202422.1022.1922.1022.1021.765,419
Dec 9, 202422.2522.2522.1122.1121.77900
Dec 6, 202422.1022.1622.1022.1021.764,100
Dec 5, 202422.0622.0922.0622.0821.741,600
Dec 4, 202422.1222.1222.0622.0621.72700
Dec 3, 202422.0922.2522.0822.0821.748,065
Dec 2, 202422.0722.0722.0022.0521.7228,100
Nov 29, 202422.0522.0922.0322.0921.7575,508
Nov 28, 202422.1022.1022.0122.0921.7580,737
Nov 27, 202422.0522.0522.0022.0021.67262,050
Nov 26, 202422.2022.2122.0022.0021.6712,088
Nov 25, 202422.0522.0521.9022.0421.7116,797
Nov 22, 202422.0522.1622.0422.0921.75204,721
Nov 21, 202422.0222.1221.9622.0521.7270,440
Nov 20, 2024 0.24 Dividend
Nov 20, 202421.9822.0021.9521.9521.622,800
Nov 19, 202421.9422.1921.9422.1921.625,806
Nov 18, 202422.0522.1121.9521.9521.392,200
Nov 15, 202422.0322.0522.0322.0521.482,700
Nov 14, 202421.8522.0021.8522.0021.433,900
Nov 13, 202421.7521.9121.7521.9121.351,100
Nov 12, 202421.7421.9321.7421.9321.377,400
Nov 11, 202421.7021.7021.7021.7021.14-
Nov 8, 202421.8021.8021.7021.7021.144,000
Nov 7, 202421.8021.8021.7621.7621.203,400
Nov 6, 202421.7521.8321.7521.7621.2029,145
Nov 5, 202421.7221.7421.7221.7421.18700
Nov 4, 202421.7621.7621.7621.7621.20100
Nov 1, 202421.7521.8421.7521.7821.223,400
Oct 31, 202421.8521.8521.7621.7621.205,042
Oct 30, 202421.8221.8921.8021.8521.2935,880
Oct 29, 202421.8621.8621.8121.8221.261,900
Oct 28, 202421.8521.8821.8521.8721.3112,886
Oct 25, 202421.8321.8421.8321.8421.282,430
Oct 24, 202422.0422.0522.0422.0521.481,300
Oct 23, 202422.0022.0321.9321.9321.375,800
Oct 22, 202421.8821.8821.8821.8821.32100
Oct 21, 202421.9421.9421.8221.8221.261,500
Oct 18, 202421.9522.2321.9422.2321.668,339
Oct 17, 202421.9821.9921.9821.9821.411,715
Oct 16, 202421.7621.8721.7621.8721.3117,087
Oct 15, 202421.6521.9021.6521.7821.22131,132
Oct 11, 202421.8221.8221.8121.8121.253,700
Oct 10, 202421.6521.9021.6021.8121.2552,900
Oct 9, 202421.7621.8621.7621.8621.301,000
Oct 8, 202421.9021.9021.8521.8521.291,400
Oct 7, 202421.8221.8221.7121.7121.159,970
Oct 4, 202421.5121.7721.5021.7721.214,800
Oct 3, 202421.4721.5021.4621.5020.9522,000
Oct 2, 202421.3821.5021.3821.5020.9568,100
Oct 1, 202421.5021.5021.3021.3920.844,800
Sep 30, 202421.1021.5221.1021.5220.972,734
Sep 27, 202421.1021.2421.1021.2420.692,300
Sep 26, 202421.1021.1020.9921.1020.561,800
Sep 25, 202421.2021.2421.1021.1020.562,850
Sep 24, 202421.7121.7121.2921.3020.7583,000
Sep 23, 202421.7221.7521.6621.7121.1530,886
Sep 20, 202421.6221.7021.6221.7021.1419,600
Sep 19, 202421.5121.7621.5121.6021.042,620
Sep 18, 202421.4521.4521.4521.4520.90200
Sep 17, 202421.6121.6121.5121.5921.034,300
Sep 16, 202421.6921.6921.3921.6021.043,100
Sep 13, 202421.7621.7621.5021.5020.951,500
Sep 12, 202421.7221.7221.7221.7221.16-
Sep 11, 202421.4921.7221.4921.7221.167,244
Sep 10, 202421.8021.8521.8021.8221.2653,800
Sep 9, 202421.9422.0121.7921.7921.2328,700
Sep 6, 202422.1022.1022.1022.1021.5350,000
Sep 5, 202422.1022.1022.0822.0821.511,500
Sep 4, 202422.1222.2122.1122.1221.551,400
Sep 3, 202422.0522.2122.0522.2021.6314,836
Aug 30, 202422.0022.1221.9922.1021.539,907
Aug 29, 202421.9121.9821.9021.9821.4112,900
Aug 28, 202421.7522.0021.7521.7921.235,200
Aug 27, 202421.7621.7821.5921.6021.043,413
Aug 26, 202421.5421.6021.3221.4620.912,700
Aug 23, 202421.3521.5221.3521.5220.9710,935
Aug 22, 202421.2121.3421.2121.3420.7931,200
Aug 21, 2024 0.24 Dividend
Aug 21, 202421.3021.4121.3021.4020.856,100
Aug 20, 202421.3021.4921.3021.4920.7155,400
Aug 19, 202421.3021.4221.3021.4220.6430,100
Aug 16, 202421.3021.4021.3021.3520.5737,500
Aug 15, 202421.3021.3121.2021.3020.5236,376
Aug 14, 202421.2021.3421.2021.2120.441,200
Aug 13, 202421.2821.3121.1021.2520.476,200
Aug 12, 202421.3821.3821.3821.3820.60600
Aug 9, 202421.4421.4521.2421.3420.568,500
Aug 8, 202421.3921.4021.3021.3520.5711,000
Aug 7, 202421.2821.5121.2621.5020.726,615
Aug 6, 202421.0621.5021.0621.4020.622,100
Aug 2, 202421.9921.9921.7021.7020.914,000
Aug 1, 202421.8022.1321.8022.0021.2057,000
Jul 31, 202422.3922.4121.7021.8021.0041,597
Jul 30, 202422.0022.3921.7522.3921.574,050
Jul 29, 202422.2222.2321.9621.9721.1714,775
Jul 26, 202422.1122.1722.0722.1221.314,540
Jul 25, 202421.9222.2021.9222.1921.387,024
Jul 24, 202421.8922.1621.8722.1321.321,700
Jul 23, 202422.0022.3121.9021.9021.1060,200
Jul 22, 202421.8222.0021.8221.9121.112,200
Jul 19, 202421.7221.8821.7221.8021.008,090
Jul 18, 202421.9321.9721.7021.9121.114,800
Jul 17, 202421.6621.8821.6521.8821.0811,700
Jul 16, 202421.6021.6021.5821.6020.81916
Jul 15, 202421.6021.7121.6021.7120.928,500
Jul 12, 202421.6021.6021.6021.6020.81-
Jul 11, 202421.7521.7721.6021.6020.81101,300
Jul 10, 202421.7421.7521.5921.7120.928,063
Jul 9, 202421.7921.7921.7021.7520.9626,450
Jul 8, 202421.7121.8121.5621.5620.777,767
Jul 5, 202421.5421.7521.5421.7520.962,400
Jul 4, 202421.7121.7121.6521.6520.862,200
Jul 3, 202421.6921.6921.6921.6920.90-
Jul 2, 202421.6021.6921.6021.6920.905,800
Jun 28, 202421.5021.6621.5021.6620.877,193
Jun 27, 202421.1221.5121.1221.5020.726,552
Jun 26, 202420.8021.3220.8021.3220.542,079
Jun 25, 202420.9820.9820.8520.8520.093,858
Jun 24, 202420.3920.7920.3920.7920.031,200
Jun 21, 202419.8120.0119.8020.0119.287,000
Jun 20, 202419.7219.8719.7119.8719.147,900
Jun 19, 202419.7519.8519.6519.7018.9818,276
Jun 18, 202419.7219.7819.6519.7018.986,760
Jun 17, 202419.8719.8819.5719.7018.982,893
Jun 14, 202419.8819.9019.8219.9019.1744,532
Jun 13, 202420.0920.1219.9220.1219.393,400
Jun 12, 202420.2420.2920.2420.2919.552,800
Jun 11, 202420.3520.3520.3520.3519.6116,700
Jun 10, 202420.2020.5120.2020.2219.485,300
Jun 7, 202420.5920.6120.1620.1919.4510,308
Jun 6, 202421.0921.0920.6120.6119.863,400
Jun 5, 202421.8521.8521.0821.0820.313,400
Jun 4, 202421.6421.6821.4521.6820.8930,300
Jun 3, 202421.8521.8521.5721.5720.7811,600
May 31, 202421.5621.9021.5621.8921.097,412
May 30, 202421.2621.8421.2621.6020.8120,900
May 29, 202421.5521.5521.4221.4220.642,400
May 28, 202421.5321.6021.4421.5320.745,668
May 27, 202421.4621.5021.4121.5020.7212,626
May 24, 202421.3021.3521.1921.3520.5715,100
May 23, 202421.3021.4221.0821.3420.5632,141
May 22, 202421.5721.5921.4321.4320.6512,400
May 21, 2024 0.24 Dividend
May 21, 202421.7621.7621.7621.7620.97300
May 17, 202422.0022.0521.9722.0521.023,391
May 16, 202421.7021.9821.7021.9820.9524,189
May 15, 202421.6321.7121.6321.7020.682,100
May 14, 202421.6421.7021.6221.7020.6873,702
May 13, 202421.7521.7521.7121.7520.731,000
May 10, 202421.7121.7121.5821.5820.572,500
May 9, 202421.6721.6721.6721.6720.65616
May 8, 202421.7721.8921.6521.8920.864,150
May 7, 202421.8021.8021.7621.7620.741,200
May 6, 202421.7521.9521.7521.9520.923,406
May 3, 202421.8621.8621.7321.7320.71716
May 2, 202421.7021.9021.6921.9020.8715,785
May 1, 202421.2221.4921.2121.4920.483,402
Apr 30, 202421.1221.3521.1221.2520.258,681
Apr 29, 202421.1621.2421.1521.2420.24700
Apr 26, 202421.1021.2321.1021.2320.232,566
Apr 25, 202420.9621.1220.9521.1220.1313,900
Apr 24, 202420.7420.8520.7420.8519.8741,273
Apr 23, 202420.6820.8020.5720.7519.78600
Apr 22, 202420.6320.6320.5020.5519.592,377
Apr 19, 202420.6620.7020.6120.6619.698,472
Apr 18, 202420.6520.6720.5620.6619.692,967
Apr 17, 202420.5020.5020.5020.5019.54-
Apr 16, 202420.3120.5020.3120.5019.54121,700
Apr 15, 202420.2020.2020.2020.2019.251,200
Apr 12, 202420.4720.4720.3520.3519.402,495
Apr 11, 202420.4920.5320.3920.4719.5151,000
Apr 10, 202420.4620.4620.4620.4619.50-
Apr 9, 202420.2520.4620.2520.4619.508,100
Apr 8, 202420.2620.2620.2620.2619.31-
Apr 5, 202420.2520.2620.2520.2619.31500
Apr 4, 202419.9820.2819.9820.2819.336,600
Apr 3, 202420.0020.0020.0020.0019.061,600
Apr 2, 202420.2520.3020.0920.0919.1527,900
Apr 1, 202420.3520.3520.3520.3519.40200
Mar 28, 202420.4420.5120.4420.5119.551,400
Mar 27, 202420.3320.3920.3320.3919.431,200
Mar 26, 202419.9720.4019.9720.3819.425,093
Mar 25, 202419.8520.1719.8120.0719.133,941
Mar 22, 202419.8519.8719.8519.8718.944,370
Mar 21, 202419.8020.0019.8020.0019.069,842
Mar 20, 202419.8019.8519.8019.8518.9214,000
Mar 19, 202419.6519.8019.6519.7518.822,400
Mar 18, 202419.7419.7519.7419.7518.82975
Mar 15, 202419.7419.7519.7419.7518.821,253
Mar 14, 202419.7219.7219.7219.7218.80708
Mar 13, 202419.5919.6019.5919.6018.682,736
Mar 12, 202419.5019.5019.5019.5018.59300