Manulife Financial Corporation (MFC.TO)

Compare

42.09

+0.80

+(1.94%)

As of 2:53:03 PM EDT. Market Open.

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 12, 2025	41.70	42.14	41.30	42.09	42.09	1,718,199
Mar 11, 2025	41.02	41.36	40.78	41.29	41.29	11,966,100
Mar 10, 2025	41.25	41.62	40.77	41.21	41.21	22,175,400
Mar 7, 2025	41.77	42.27	41.38	42.08	42.08	7,814,700
Mar 6, 2025	42.41	42.90	41.77	42.03	42.03	12,126,300
Mar 5, 2025	0.44 Dividend
Mar 5, 2025	41.84	43.06	41.69	43.01	43.01	14,800,500
Mar 4, 2025	43.83	43.90	41.71	42.27	41.83	11,153,700
Mar 3, 2025	44.93	45.46	44.10	44.42	43.96	13,670,900
Feb 28, 2025	44.38	45.09	44.17	45.06	44.59	8,910,700
Feb 27, 2025	44.57	44.78	44.18	44.42	43.96	6,474,400
Feb 26, 2025	44.15	44.57	43.83	44.16	43.70	2,790,600
Feb 25, 2025	43.32	44.00	43.23	43.97	43.51	6,474,200
Feb 24, 2025	42.80	43.75	42.80	42.94	42.49	10,942,100
Feb 21, 2025	45.19	45.27	43.15	43.16	42.71	6,555,300
Feb 20, 2025	43.80	46.01	43.69	45.14	44.67	9,089,500
Feb 19, 2025	42.01	42.44	41.82	42.32	41.88	8,397,400
Feb 18, 2025	41.98	42.70	41.87	42.57	42.13	9,950,200
Feb 14, 2025	41.99	42.11	41.76	42.07	41.63	6,495,500
Feb 13, 2025	42.20	42.34	41.06	42.05	41.61	9,682,100
Feb 12, 2025	42.02	42.40	42.02	42.25	41.81	5,901,600
Feb 11, 2025	42.60	42.69	41.84	42.33	41.89	3,308,000
Feb 10, 2025	43.26	43.60	42.68	42.74	42.30	14,567,300
Feb 7, 2025	42.86	43.14	42.81	43.06	42.61	11,225,400
Feb 6, 2025	42.85	43.02	42.68	42.91	42.46	11,317,700
Feb 5, 2025	42.67	42.88	42.43	42.74	42.30	9,262,500
Feb 4, 2025	42.86	42.91	42.50	42.54	42.10	8,551,100
Feb 3, 2025	41.31	43.04	41.24	42.66	42.22	12,617,000
Jan 31, 2025	44.18	44.30	43.38	43.46	43.01	3,883,800
Jan 30, 2025	44.00	44.33	43.95	44.15	43.69	6,556,200
Jan 29, 2025	43.36	43.99	43.29	43.82	43.36	3,877,300
Jan 28, 2025	43.63	43.91	43.26	43.46	43.01	5,239,900
Jan 27, 2025	43.50	44.13	43.50	43.61	43.16	4,404,900
Jan 24, 2025	43.98	44.09	43.71	43.81	43.35	2,882,800
Jan 23, 2025	43.66	44.37	43.66	44.08	43.62	2,009,500
Jan 22, 2025	44.34	44.45	43.76	43.79	43.33	2,198,900
Jan 21, 2025	44.15	44.57	43.94	44.23	43.77	2,373,600
Jan 20, 2025	44.23	44.75	44.18	44.24	43.78	1,066,500
Jan 17, 2025	44.51	44.80	44.19	44.26	43.80	3,171,000
Jan 16, 2025	44.03	44.56	44.03	44.37	43.91	1,850,100
Jan 15, 2025	43.35	44.01	43.32	43.98	43.52	2,352,600
Jan 14, 2025	42.60	42.94	42.44	42.80	42.35	2,962,100
Jan 13, 2025	42.45	42.93	42.38	42.53	42.09	3,653,800
Jan 10, 2025	43.90	43.90	42.69	42.99	42.54	4,773,100
Jan 9, 2025	44.01	44.42	44.01	44.18	43.72	959,700
Jan 8, 2025	43.85	44.13	43.50	44.10	43.64	6,519,800
Jan 7, 2025	44.26	44.48	43.76	44.01	43.55	4,131,600
Jan 6, 2025	44.50	44.75	44.09	44.17	43.71	4,508,600
Jan 3, 2025	44.07	44.42	44.02	44.30	43.84	1,648,900
Jan 2, 2025	44.36	44.45	43.69	43.94	43.48	2,426,400
Dec 31, 2024	44.10	44.33	44.06	44.16	43.70	2,087,900
Dec 30, 2024	43.81	44.25	43.60	44.01	43.55	5,040,900
Dec 27, 2024	44.01	44.40	44.00	44.29	43.83	3,094,800
Dec 24, 2024	44.05	44.21	43.77	44.05	43.59	1,229,600
Dec 23, 2024	43.43	44.09	43.43	44.03	43.57	5,031,100
Dec 20, 2024	43.10	43.87	42.80	43.53	43.08	14,470,600
Dec 19, 2024	43.01	43.71	42.75	43.33	42.88	6,031,000
Dec 18, 2024	44.00	44.10	42.73	42.90	42.45	5,143,800
Dec 17, 2024	43.97	44.18	43.73	44.02	43.56	5,078,900
Dec 16, 2024	43.98	44.40	43.98	44.26	43.80	6,549,900
Dec 13, 2024	43.94	44.12	43.79	44.07	43.61	5,200,700
Dec 12, 2024	44.59	44.65	43.84	43.85	43.39	6,974,200
Dec 11, 2024	44.80	45.07	44.54	44.60	44.14	6,058,700
Dec 10, 2024	45.20	45.25	44.51	44.57	44.11	7,880,200
Dec 9, 2024	45.78	45.93	45.19	45.28	44.81	6,152,900
Dec 6, 2024	45.74	46.00	45.61	45.81	45.33	5,148,100
Dec 5, 2024	45.20	46.13	45.20	45.69	45.21	4,499,000
Dec 4, 2024	45.24	45.60	44.94	45.41	44.94	8,069,200
Dec 3, 2024	45.53	45.77	45.01	45.13	44.66	5,252,800
Dec 2, 2024	45.20	45.59	45.17	45.37	44.90	11,378,000
Nov 29, 2024	44.83	45.14	44.73	45.07	44.60	6,286,900
Nov 28, 2024	44.63	44.99	44.63	44.87	44.40	1,694,200
Nov 27, 2024	44.75	45.15	44.51	44.71	44.24	5,444,900
Nov 26, 2024	44.69	44.90	44.27	44.81	44.34	5,037,000
Nov 25, 2024	45.44	45.64	44.64	44.70	44.23	15,806,100
Nov 22, 2024	45.60	45.82	45.29	45.37	44.90	9,729,900
Nov 21, 2024	45.34	45.98	45.18	45.66	45.18	10,280,500
Nov 20, 2024	0.40 Dividend
Nov 20, 2024	45.06	45.10	44.46	45.03	44.56	8,104,800
Nov 19, 2024	44.80	45.56	44.44	45.51	44.64	7,052,100
Nov 18, 2024	45.72	45.90	45.27	45.33	44.46	9,445,400
Nov 15, 2024	46.10	46.33	45.67	46.05	45.17	14,436,200
Nov 14, 2024	45.70	46.42	45.69	46.23	45.35	8,790,100
Nov 13, 2024	45.60	45.78	45.34	45.42	44.55	7,917,800
Nov 12, 2024	45.18	45.55	44.82	45.38	44.51	8,129,100
Nov 11, 2024	44.60	45.38	44.55	45.11	44.25	5,563,600
Nov 8, 2024	44.70	44.70	44.01	44.24	43.39	3,475,900
Nov 7, 2024	43.71	45.68	43.62	44.76	43.90	6,254,000
Nov 6, 2024	42.36	43.77	42.25	43.57	42.74	7,441,200
Nov 5, 2024	41.27	41.57	40.93	41.49	40.70	4,454,800
Nov 4, 2024	41.00	41.61	40.98	41.32	40.53	7,370,800
Nov 1, 2024	40.85	41.32	40.80	41.13	40.34	6,672,700
Oct 31, 2024	41.57	41.60	40.42	40.67	39.89	9,433,100
Oct 30, 2024	41.75	42.10	41.58	41.66	40.86	4,897,700
Oct 29, 2024	41.75	42.03	41.71	41.89	41.09	5,122,600
Oct 28, 2024	41.41	42.04	41.31	42.01	41.21	8,434,900
Oct 25, 2024	41.50	41.67	41.24	41.41	40.62	4,170,200
Oct 24, 2024	41.50	41.63	41.07	41.53	40.74	4,538,600
Oct 23, 2024	41.37	41.63	41.10	41.56	40.77	5,196,900
Oct 22, 2024	41.32	41.63	41.20	41.61	40.81	1,813,300
Oct 21, 2024	42.05	42.14	41.42	41.57	40.78	4,393,800
Oct 18, 2024	42.19	42.35	42.05	42.10	41.30	2,280,400
Oct 17, 2024	42.31	42.52	42.01	42.18	41.37	2,027,200
Oct 16, 2024	41.98	42.22	41.92	42.16	41.35	1,790,200
Oct 15, 2024	41.77	42.05	41.70	41.80	41.00	3,156,400
Oct 11, 2024	41.37	42.03	41.37	41.82	41.02	4,821,400
Oct 10, 2024	40.72	41.41	40.72	41.38	40.59	6,185,300
Oct 9, 2024	40.58	41.05	40.58	40.85	40.07	2,425,900
Oct 8, 2024	40.64	40.94	40.47	40.72	39.94	2,736,700
Oct 7, 2024	41.00	41.11	40.52	40.74	39.96	3,022,500
Oct 4, 2024	40.45	41.07	40.45	41.03	40.25	5,399,000
Oct 3, 2024	39.95	40.22	39.57	40.16	39.39	4,674,300
Oct 2, 2024	39.67	40.22	39.56	40.06	39.29	4,654,500
Oct 1, 2024	39.87	39.94	39.46	39.85	39.09	6,121,200
Sep 30, 2024	39.69	40.05	39.56	39.97	39.21	3,076,200
Sep 27, 2024	39.96	40.27	39.90	39.93	39.17	4,134,400
Sep 26, 2024	39.29	40.24	39.29	39.92	39.16	7,385,900
Sep 25, 2024	39.08	39.57	39.08	39.29	38.54	3,476,300
Sep 24, 2024	39.02	39.37	38.97	39.24	38.49	2,680,900
Sep 23, 2024	39.07	39.26	38.89	38.97	38.23	7,418,000
Sep 20, 2024	38.98	39.28	38.85	38.99	38.25	9,941,600
Sep 19, 2024	38.75	39.17	38.51	39.17	38.42	5,136,300
Sep 18, 2024	38.45	38.70	38.22	38.49	37.75	4,525,600
Sep 17, 2024	38.54	38.73	38.29	38.43	37.70	5,151,600
Sep 16, 2024	38.25	38.49	38.01	38.44	37.71	4,638,300
Sep 13, 2024	38.00	38.26	37.92	38.15	37.42	3,747,000
Sep 12, 2024	37.54	37.94	37.44	37.93	37.21	7,142,700
Sep 11, 2024	37.20	37.56	36.86	37.50	36.78	6,860,400
Sep 10, 2024	37.12	37.34	36.65	37.33	36.62	6,912,000
Sep 9, 2024	36.98	37.26	36.93	37.10	36.39	6,738,500
Sep 6, 2024	37.22	37.55	36.57	36.73	36.03	8,067,000
Sep 5, 2024	37.40	37.58	37.02	37.25	36.54	4,283,800
Sep 4, 2024	36.93	37.41	36.93	37.32	36.61	5,616,100
Sep 3, 2024	37.03	37.39	36.97	37.15	36.44	13,448,800
Aug 30, 2024	36.91	37.27	36.84	37.21	36.50	7,161,600
Aug 29, 2024	36.93	37.20	36.78	36.92	36.21	8,240,600
Aug 28, 2024	36.83	37.34	36.72	36.81	36.11	5,581,200
Aug 27, 2024	36.64	37.01	36.52	36.84	36.14	13,334,000
Aug 26, 2024	36.69	36.94	36.64	36.65	35.95	17,791,100
Aug 23, 2024	35.75	36.81	35.50	36.68	35.98	17,327,200
Aug 22, 2024	35.46	35.75	35.41	35.68	35.00	9,841,200
Aug 21, 2024	0.40 Dividend
Aug 21, 2024	35.10	35.52	34.96	35.49	34.81	3,286,000
Aug 20, 2024	35.76	35.80	35.23	35.54	34.47	11,886,700
Aug 19, 2024	35.74	36.11	35.70	35.88	34.80	13,311,100
Aug 16, 2024	35.67	35.91	35.67	35.76	34.68	6,608,200
Aug 15, 2024	35.71	35.91	35.27	35.73	34.65	13,782,200
Aug 14, 2024	34.92	35.51	34.92	35.48	34.41	6,347,000
Aug 13, 2024	34.53	34.91	34.46	34.89	33.84	8,678,800
Aug 12, 2024	34.43	34.76	34.28	34.32	33.29	7,572,100
Aug 9, 2024	34.12	34.50	34.03	34.44	33.40	6,065,200
Aug 8, 2024	33.77	34.23	33.23	34.01	32.98	5,047,600
Aug 7, 2024	34.30	34.31	32.87	33.19	32.19	11,505,800
Aug 6, 2024	33.28	34.16	33.13	33.99	32.97	10,513,100
Aug 2, 2024	35.01	35.01	33.87	34.29	33.26	9,551,200
Aug 1, 2024	36.79	36.80	35.48	35.62	34.55	8,736,600
Jul 31, 2024	36.45	36.85	36.26	36.78	35.67	7,815,100
Jul 30, 2024	35.87	36.45	35.80	36.14	35.05	4,710,500
Jul 29, 2024	36.08	36.16	35.68	35.87	34.79	7,627,600
Jul 26, 2024	36.00	36.15	35.84	35.97	34.89	4,049,900
Jul 25, 2024	35.50	36.00	35.40	35.70	34.62	4,196,600
Jul 24, 2024	35.89	35.99	35.42	35.46	34.39	7,437,800
Jul 23, 2024	36.04	36.09	35.80	35.99	34.91	1,741,900
Jul 22, 2024	35.86	36.11	35.65	36.06	34.97	4,668,400
Jul 19, 2024	35.72	35.87	35.47	35.62	34.55	2,301,300
Jul 18, 2024	36.22	36.53	35.60	35.84	34.76	4,829,600
Jul 17, 2024	36.25	36.36	36.09	36.22	35.13	4,523,600
Jul 16, 2024	37.05	37.11	36.52	36.56	35.46	4,515,200
Jul 15, 2024	37.00	37.23	36.79	37.04	35.92	5,230,100
Jul 12, 2024	37.06	37.46	36.98	37.00	35.88	4,088,100
Jul 11, 2024	37.11	37.39	37.04	37.10	35.98	4,451,400
Jul 10, 2024	36.89	37.09	36.79	37.01	35.89	9,354,900
Jul 9, 2024	36.82	37.18	36.71	36.74	35.63	3,785,400
Jul 8, 2024	36.47	36.93	36.45	36.85	35.74	6,917,500
Jul 5, 2024	36.65	36.82	36.30	36.33	35.23	2,696,700
Jul 4, 2024	36.58	36.93	36.54	36.73	35.62	877,100
Jul 3, 2024	36.35	36.74	36.28	36.58	35.48	2,955,800
Jul 2, 2024	36.10	36.40	35.76	36.15	35.06	7,038,100
Jun 28, 2024	36.31	36.62	36.29	36.43	35.33	6,480,400
Jun 27, 2024	35.44	36.30	35.33	36.29	35.20	3,481,800
Jun 26, 2024	35.82	35.82	35.19	35.47	34.40	5,340,900
Jun 25, 2024	35.94	36.33	35.80	36.17	35.08	6,492,700
Jun 24, 2024	35.28	35.95	35.22	35.79	34.71	7,118,800
Jun 21, 2024	35.34	35.50	35.06	35.17	34.11	13,588,400
Jun 20, 2024	35.01	35.52	35.00	35.22	34.16	7,753,800
Jun 19, 2024	34.98	35.25	34.86	35.07	34.01	1,813,000
Jun 18, 2024	34.98	35.37	34.91	35.02	33.96	4,673,400
Jun 17, 2024	34.47	35.01	34.41	34.98	33.93	5,573,500
Jun 14, 2024	34.42	34.57	34.05	34.50	33.46	3,585,800
Jun 13, 2024	35.18	35.42	34.52	34.61	33.57	7,011,600
Jun 12, 2024	35.74	35.97	35.30	35.43	34.36	5,963,100
Jun 11, 2024	35.88	35.96	35.38	35.48	34.41	6,249,800
Jun 10, 2024	35.50	36.16	35.50	36.11	35.02	8,863,000
Jun 7, 2024	35.26	35.74	35.20	35.59	34.52	12,729,600
Jun 6, 2024	35.32	35.57	35.20	35.38	34.31	7,187,100
Jun 5, 2024	35.33	35.48	35.02	35.34	34.27	6,529,100
Jun 4, 2024	35.12	35.43	35.06	35.32	34.26	3,478,100
Jun 3, 2024	35.30	35.46	35.02	35.32	34.26	7,528,800
May 31, 2024	35.18	35.42	34.83	35.40	34.33	7,708,800
May 30, 2024	35.13	35.40	35.00	35.08	34.02	6,521,400
May 29, 2024	35.50	35.51	35.08	35.15	34.09	9,126,900
May 28, 2024	36.08	36.30	35.59	35.79	34.71	7,952,300
May 27, 2024	36.28	36.60	36.28	36.52	35.42	4,153,000
May 24, 2024	35.94	36.39	35.89	36.31	35.22	9,812,600
May 23, 2024	36.23	36.32	35.75	35.92	34.84	8,793,800
May 22, 2024	35.90	36.46	35.78	35.98	34.90	7,980,500
May 21, 2024	0.40 Dividend
May 21, 2024	35.70	36.04	35.62	36.00	34.91	13,442,000
May 17, 2024	36.00	36.51	35.85	36.34	34.86	12,420,800
May 16, 2024	35.61	36.00	35.61	35.96	34.49	10,183,600
May 15, 2024	35.59	35.80	35.38	35.55	34.10	9,381,200
May 14, 2024	35.06	35.54	35.06	35.50	34.05	6,333,100
May 13, 2024	35.70	35.72	35.08	35.14	33.71	9,172,000
May 10, 2024	35.34	35.69	35.19	35.60	34.15	8,964,700
May 9, 2024	33.88	35.26	33.81	35.19	33.75	7,408,000
May 8, 2024	33.25	33.67	33.19	33.60	32.23	8,443,600
May 7, 2024	33.51	33.77	33.22	33.27	31.91	7,630,000
May 6, 2024	33.04	33.49	32.98	33.42	32.06	9,114,700
May 3, 2024	32.61	33.01	32.55	32.86	31.52	3,848,400
May 2, 2024	32.56	32.68	32.24	32.42	31.10	5,975,800
May 1, 2024	32.00	32.77	32.00	32.43	31.11	9,587,700
Apr 30, 2024	32.17	32.42	32.10	32.11	30.80	5,932,800
Apr 29, 2024	32.10	32.47	32.03	32.27	30.95	8,921,700
Apr 26, 2024	31.99	32.17	31.92	32.07	30.76	3,633,700
Apr 25, 2024	31.86	32.01	31.52	31.94	30.64	4,766,900
Apr 24, 2024	32.15	32.41	32.05	32.15	30.84	3,755,300
Apr 23, 2024	32.13	32.30	32.05	32.21	30.90	4,014,000
Apr 22, 2024	31.84	32.24	31.84	32.14	30.83	7,136,500
Apr 19, 2024	31.44	31.87	31.44	31.72	30.43	3,736,700
Apr 18, 2024	31.69	31.87	31.43	31.59	30.30	4,203,800
Apr 17, 2024	31.51	31.76	31.24	31.44	30.16	2,366,500
Apr 16, 2024	31.60	31.62	31.27	31.47	30.19	3,961,700
Apr 15, 2024	32.32	32.44	31.51	31.68	30.39	3,339,900
Apr 12, 2024	32.31	32.35	31.72	31.95	30.65	3,415,100
Apr 11, 2024	32.92	33.01	32.20	32.45	31.13	4,271,500
Apr 10, 2024	33.15	33.23	32.66	32.98	31.63	7,458,200
Apr 9, 2024	33.46	33.62	33.12	33.45	32.08	2,183,500
Apr 8, 2024	33.30	33.51	33.24	33.45	32.08	1,873,000
Apr 5, 2024	32.90	33.32	32.82	33.13	31.78	2,590,900
Apr 4, 2024	33.50	33.62	32.84	32.91	31.57	2,765,500
Apr 3, 2024	33.16	33.43	33.06	33.22	31.86	3,246,400
Apr 2, 2024	33.21	33.42	33.05	33.16	31.81	3,899,700
Apr 1, 2024	34.04	34.04	33.22	33.38	32.02	4,740,100
Mar 28, 2024	33.43	34.05	33.43	33.83	32.45	12,649,800
Mar 27, 2024	32.91	33.47	32.91	33.43	32.07	4,650,500
Mar 26, 2024	32.99	33.12	32.81	32.83	31.49	7,827,400
Mar 25, 2024	32.59	33.14	32.59	32.98	31.63	6,826,700
Mar 22, 2024	32.89	33.07	32.59	32.66	31.33	5,452,900
Mar 21, 2024	32.95	33.20	32.85	32.88	31.54	7,804,500
Mar 20, 2024	32.79	32.99	32.71	32.87	31.53	3,301,700
Mar 19, 2024	32.70	33.00	32.62	32.83	31.49	5,315,000
Mar 18, 2024	32.69	32.85	32.59	32.60	31.27	5,123,400
Mar 15, 2024	32.69	32.96	32.60	32.67	31.34	15,008,400
Mar 14, 2024	32.66	32.75	32.35	32.74	31.40	5,353,700
Mar 13, 2024	32.22	32.72	32.13	32.71	31.37	8,331,400
Mar 12, 2024	32.02	32.27	31.89	32.25	30.93	5,395,000

POW.TO Power Corporation of Canada

48.38

+0.46%

GWO.TO Great-West Lifeco Inc.

51.36

+0.47%

ELF.TO E-L Financial Corporation Limited

1,384.74

0.00%

PRU Prudential Financial, Inc.

106.80

+1.15%

MET MetLife, Inc.

79.73

+1.63%

SFC.TO Sagicor Financial Company Ltd.

7.21

+1.84%

PWCDF Power Corporation of Canada

33.57

+0.36%

AFL Aflac Incorporated

105.43

-0.80%

PRI Primerica, Inc.

278.68

+0.34%

1299.HK AIA

63.800

+0.31%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Manulife Financial Corporation (MFC.TO)

Related Tickers