MFC.TO - Manulife Financial Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201823.8924.1323.8123.9923.993,585,600
Apr 19, 201823.6823.8823.6223.7723.771,976,300
Apr 18, 201823.5224.0123.5023.6423.643,602,300
Apr 17, 201823.5723.6123.3023.4223.422,729,500
Apr 16, 201823.2923.6423.2223.4623.464,154,200
Apr 13, 201823.4623.5023.1623.1923.192,039,600
Apr 12, 201823.4323.5923.2123.3123.312,986,200
Apr 11, 201823.2023.3223.1123.1223.122,981,800
Apr 10, 201823.4023.5723.2123.3023.302,196,100
Apr 09, 201823.3323.4423.2223.2323.232,830,300
Apr 06, 201823.5823.7023.1623.2423.242,847,500
Apr 05, 201823.6923.8923.6523.7423.743,338,100
Apr 04, 201823.5023.7223.2423.6323.634,074,800
Apr 03, 201823.7923.8823.6023.6523.654,921,400
Apr 02, 201823.9523.9923.6123.7123.712,455,000
Mar 29, 201823.7623.9723.6723.9223.924,060,300
Mar 28, 201823.6523.9223.5523.6523.653,245,600
Mar 27, 201824.0224.0723.5723.6723.674,126,400
Mar 26, 201824.1024.2023.8524.0424.044,155,800
Mar 23, 201824.2224.3023.8323.8923.895,842,300
Mar 22, 201824.4524.5724.1124.2024.204,520,400
Mar 21, 201824.7224.9824.5424.6524.655,075,600
Mar 20, 201824.3824.7924.3424.7724.774,198,100
Mar 19, 201824.4724.5224.1324.2324.232,991,700
Mar 16, 201824.4324.7324.4224.4424.4410,321,600
Mar 15, 201824.2124.5824.1024.3824.384,221,500
Mar 14, 201824.2624.3523.9824.1824.182,742,900
Mar 13, 201824.1424.3424.1124.1424.142,382,600
Mar 12, 201824.1824.1923.9624.1124.112,163,300
Mar 09, 201824.1224.3023.9324.1924.193,067,900
Mar 08, 201824.2024.2123.9223.9723.972,366,400
Mar 07, 201824.0524.4824.0424.1124.113,573,200
Mar 06, 201824.3324.3324.0524.2024.203,046,300
Mar 05, 201823.7624.3023.6624.2424.244,080,300
Mar 02, 201824.1024.1923.8123.9123.914,068,100
Mar 01, 201824.4024.4623.9724.1924.194,901,300
Feb 28, 201824.7824.8524.4224.4224.423,914,200
Feb 27, 201824.6224.9124.6124.6824.683,892,500
Feb 26, 201824.3624.7624.3624.6624.664,127,500
Feb 23, 201824.5424.5724.3224.3824.383,493,500
Feb 22, 201824.7424.8224.4324.5024.504,146,200
Feb 21, 201824.6824.9324.6824.7824.784,362,200
Feb 20, 201824.7024.7424.5024.6824.683,240,700
Feb 20, 20180.22 Dividend
Feb 16, 201824.9025.1024.7924.9424.722,924,800
Feb 15, 201825.0725.2024.7324.9424.724,180,600
Feb 14, 201824.7025.0124.5324.8724.655,478,300
Feb 13, 201824.7624.9324.5424.7024.484,755,700
Feb 12, 201825.2925.3624.7624.8324.615,389,400
Feb 09, 201825.2025.4024.5925.0824.866,459,200
Feb 08, 201825.3125.4524.8325.0924.878,205,400
Feb 07, 201825.2925.4425.0725.0724.855,231,700
Feb 06, 201824.4925.3123.9025.1024.889,699,900
Feb 05, 201825.0725.4824.6224.8324.615,969,100
Feb 02, 201825.8225.8724.9725.2725.054,583,500
Feb 01, 201826.0326.0725.4325.8925.665,401,600
Jan 31, 201826.5226.6026.0726.1025.872,907,000
Jan 30, 201826.6126.7026.4426.5426.313,076,600
Jan 29, 201826.7926.9426.6626.7426.503,034,200
Jan 26, 201826.8127.0226.6526.8326.592,018,000
Jan 25, 201826.9726.9726.6426.7426.502,691,700
Jan 24, 201827.2527.2826.7326.8626.623,927,200
Jan 23, 201827.1527.2226.9027.0126.773,550,000
Jan 22, 201827.4927.5127.1227.2827.043,317,400
Jan 19, 201827.2227.6027.1627.4827.243,887,600
Jan 18, 201827.2527.4527.1627.2226.982,822,400
Jan 17, 201827.1227.3427.0427.1726.933,214,400
Jan 16, 201827.3127.4727.0527.1126.874,822,100
Jan 15, 201827.3027.7727.2127.4227.182,038,700
Jan 12, 201827.1527.2827.0627.2126.973,168,400
Jan 11, 201826.8727.2826.8727.1326.893,151,600
Jan 10, 201826.6127.1026.6026.8326.593,163,000
Jan 09, 201826.5726.7426.5326.6626.422,991,800
Jan 08, 201826.6626.6726.4026.5026.272,064,300
Jan 05, 201826.8426.8426.6126.6726.431,913,100
Jan 04, 201826.2826.8626.2026.7626.523,460,900
Jan 03, 201826.0826.2226.0826.1725.942,909,300
Jan 02, 201826.1926.2525.8726.1025.872,890,200
Dec 29, 201726.3926.4026.1526.2225.992,282,400
Dec 28, 201726.3126.3825.9926.3826.152,245,900
Dec 27, 201726.5826.6026.3226.3226.091,770,900
Dec 22, 201726.9026.9126.6726.7126.471,086,000
Dec 21, 201726.8326.9526.7526.9126.671,599,500
Dec 20, 201726.8926.9726.7026.7826.542,098,900
Dec 19, 201726.8227.0226.6026.8226.582,772,300
Dec 18, 201726.8827.0626.6226.7026.462,173,300
Dec 15, 201726.1226.9326.1226.7026.4610,448,900
Dec 14, 201726.7626.8226.3226.3926.162,569,900
Dec 13, 201726.8127.0226.6826.7226.482,986,000
Dec 12, 201726.7526.9326.6526.8426.602,698,900
Dec 11, 201726.9126.9326.6326.7026.461,590,900
Dec 08, 201726.9026.9226.7926.8626.621,913,600
Dec 07, 201726.7026.9526.6926.8726.631,952,800
Dec 06, 201726.6027.0326.5126.6826.442,266,900
Dec 05, 201727.0127.0326.6826.6926.452,340,000
Dec 04, 201727.1927.2426.8526.8926.652,420,900
Dec 01, 201727.0527.2526.7326.9926.753,827,200
Nov 30, 201727.2327.5427.1127.1126.874,045,500
Nov 29, 201727.1927.5127.0427.0926.852,515,400
Nov 28, 201726.9827.1326.9127.0526.811,484,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...