MFC.TO - Manulife Financial Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201820.0620.1920.0620.0920.09128,818
Oct 16, 201819.9820.0619.6320.0620.064,765,600
Oct 15, 201820.5520.6119.9119.9119.913,980,200
Oct 12, 201820.6020.6820.2920.5220.526,876,400
Oct 11, 201820.6420.7720.2920.3120.317,824,000
Oct 10, 201821.8321.9020.9020.9720.976,750,500
Oct 09, 201821.0022.0721.0021.9321.937,815,200
Oct 05, 201822.0122.3121.5821.8621.868,723,000
Oct 04, 201823.2023.2522.2322.5422.5415,138,800
Oct 03, 201822.9123.2222.7523.1923.193,025,900
Oct 02, 201823.0023.0422.7122.8522.853,043,200
Oct 01, 201823.2523.3022.9223.0623.062,489,100
Sep 28, 201823.4023.4023.0823.0923.093,839,100
Sep 27, 201823.6423.8323.4823.4823.482,136,600
Sep 26, 201823.5423.7623.5123.6623.664,221,200
Sep 25, 201823.7623.9223.4823.4823.482,856,900
Sep 24, 201823.9423.9723.6723.6823.682,325,400
Sep 21, 201824.0924.1223.8624.0124.017,062,500
Sep 20, 201823.9724.0923.8823.9823.982,700,500
Sep 19, 201823.1323.9723.0723.8823.884,576,100
Sep 18, 201823.1323.2523.0023.1523.152,095,600
Sep 17, 201823.1023.3422.9923.0423.041,940,300
Sep 14, 201822.9223.1322.8623.0923.092,924,200
Sep 13, 201822.7922.9322.7422.8422.842,561,500
Sep 12, 201823.2223.2522.6822.7322.734,721,500
Sep 11, 201823.3023.4023.1323.2523.251,565,800
Sep 10, 201823.3123.5023.2623.3123.312,163,800
Sep 07, 201823.2623.3023.0723.2623.262,368,200
Sep 06, 201823.5623.6923.2823.3023.307,219,000
Sep 05, 201823.5623.8423.5323.5623.564,137,300
Sep 04, 201823.8024.0023.5223.6223.624,242,600
Aug 31, 201824.1224.2523.8823.8823.883,251,700
Aug 30, 201824.2124.3224.1124.2024.201,650,800
Aug 29, 201824.1524.3224.0624.2424.241,753,000
Aug 28, 201824.4324.4424.1524.1524.151,753,000
Aug 27, 201824.1424.4024.1324.2524.252,722,300
Aug 24, 201824.0124.2523.9924.0224.022,106,600
Aug 23, 201823.9824.1723.9223.9523.952,035,600
Aug 22, 201824.1324.1924.0124.0124.013,271,900
Aug 21, 201824.1724.3424.1224.1624.162,857,300
Aug 20, 201824.3024.3724.1024.1924.193,626,000
Aug 20, 20180.22 Dividend
Aug 17, 201824.5824.6024.4024.5424.322,126,200
Aug 16, 201824.4924.7624.3824.5424.323,137,900
Aug 15, 201824.2024.4424.0324.3624.143,885,700
Aug 14, 201823.9824.5423.9524.5024.283,170,200
Aug 13, 201823.9324.1123.8623.9323.722,103,200
Aug 10, 201823.9923.9923.6223.9123.702,461,100
Aug 09, 201823.7424.1223.4624.1223.904,951,800
Aug 08, 201823.3623.6123.3223.4023.192,073,400
Aug 07, 201823.6023.7523.3223.3623.152,746,400
Aug 03, 201823.7623.8023.5723.5823.372,315,700
Aug 02, 201823.9823.9823.4223.7823.573,025,600
Aug 01, 201824.2124.2524.0224.0623.841,500,600
Jul 31, 201823.9024.1723.9024.1623.942,747,600
Jul 30, 201824.0324.1323.8823.8823.673,608,500
Jul 27, 201824.0624.2223.9423.9523.743,141,700
Jul 26, 201823.9124.2223.8224.1023.884,400,500
Jul 25, 201824.0524.0523.7623.8923.682,200,100
Jul 24, 201823.9024.3023.9024.0323.812,370,200
Jul 23, 201823.6223.9523.6123.9023.691,752,500
Jul 20, 201823.8023.8423.5723.5823.371,936,500
Jul 19, 201824.0024.1823.8223.8723.662,172,200
Jul 18, 201823.9524.0823.8924.0123.791,634,700
Jul 17, 201823.7723.9323.6023.8623.652,087,800
Jul 16, 201823.6923.7923.6023.7423.531,426,600
Jul 13, 201823.5523.6923.4923.6823.471,787,300
Jul 12, 201823.5323.6423.4923.5323.322,338,700
Jul 11, 201823.7523.7723.4023.4323.224,704,700
Jul 10, 201823.8023.8823.6223.8623.652,956,800
Jul 09, 201823.5023.7923.4323.6823.472,072,100
Jul 06, 201823.4523.5523.3523.4723.261,621,200
Jul 05, 201823.7623.7923.4723.5123.302,139,800
Jul 04, 201823.7023.7823.5723.6923.481,207,100
Jul 03, 201823.7923.8523.4823.6723.463,267,900
Jun 29, 201823.6823.7423.5323.6223.412,548,600
Jun 28, 201824.0124.0123.5323.6323.422,685,300
Jun 27, 201824.4124.4923.9524.0523.833,744,600
Jun 26, 201824.4224.6224.3124.3124.093,792,400
Jun 25, 201825.1025.1324.3424.3524.137,318,000
Jun 22, 201824.9725.2024.9725.1524.922,278,400
Jun 21, 201824.8424.9424.7924.8924.671,898,200
Jun 20, 201824.9825.0424.8424.8424.622,375,000
Jun 19, 201824.7025.0224.6824.8424.622,369,100
Jun 18, 201824.8025.0024.8024.9624.742,074,900
Jun 15, 201824.8324.9724.7324.9224.708,888,000
Jun 14, 201824.9925.0024.7824.8724.652,075,300
Jun 13, 201824.8724.9724.7724.9424.721,730,400
Jun 12, 201824.9124.9424.7024.8424.622,061,200
Jun 11, 201824.8125.0024.8024.8224.602,080,400
Jun 08, 201824.7424.8024.6624.7424.521,807,900
Jun 07, 201824.7524.8624.6624.7524.531,862,800
Jun 06, 201824.6724.7424.4724.6624.441,807,900
Jun 05, 201824.7624.8424.5724.6024.381,839,600
Jun 04, 201824.7024.8124.6624.7624.541,985,200
Jun 01, 201824.6524.7224.5324.6924.471,650,900
May 31, 201824.3124.4824.1724.4624.242,641,800
May 30, 201824.2024.3724.0524.3624.142,004,900
May 29, 201824.6024.6324.0324.1223.903,579,700
May 28, 201824.9325.0324.6224.8424.621,319,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...