MFC.TO - Manulife Financial Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201921.2421.4921.0821.3821.384,180,600
Jan 17, 201920.9021.1420.8321.0621.063,064,100
Jan 16, 201921.0121.1620.9120.9420.943,450,000
Jan 15, 201920.6320.9520.5020.8620.862,585,000
Jan 14, 201920.5020.8520.4720.5820.583,359,000
Jan 11, 201920.4620.6820.3120.6320.633,449,800
Jan 10, 201920.5120.6920.4220.6020.604,832,700
Jan 09, 201920.3120.6720.2520.6420.645,254,400
Jan 08, 201920.0020.3119.9320.2020.205,091,500
Jan 07, 201920.0120.0119.6519.8819.885,013,400
Jan 04, 201919.6019.9719.5319.8819.883,448,900
Jan 03, 201919.3519.4819.1419.2819.284,320,500
Jan 02, 201919.1919.6418.9419.4219.424,945,100
Dec 31, 201819.2319.5119.2319.3719.373,840,900
Dec 28, 201819.2119.3819.0519.1119.114,696,500
Dec 27, 201819.0019.1318.5619.0819.085,749,900
Dec 24, 201818.4418.8518.3318.5018.507,671,400
Dec 21, 201819.4419.4518.4618.6218.6219,000,200
Dec 20, 201819.4919.6719.3419.4519.453,827,500
Dec 19, 201819.6320.0519.4319.5219.527,779,800
Dec 18, 201819.3419.9019.2619.5119.5111,049,000
Dec 17, 201819.5919.8519.1219.1819.188,270,900
Dec 14, 201819.5719.9319.5319.6919.695,456,700
Dec 13, 201820.0720.2419.7719.8119.815,374,400
Dec 12, 201820.1820.4519.9419.9719.976,016,800
Dec 11, 201820.3320.5919.8519.8519.856,468,000
Dec 10, 201820.1220.2919.7720.0420.045,696,000
Dec 07, 201820.7520.9720.0920.1920.195,732,300
Dec 06, 201821.1721.2420.5620.7520.759,601,800
Dec 05, 201821.4021.8021.3921.6621.663,225,500
Dec 04, 201821.8721.9721.2021.4021.404,786,000
Dec 03, 201822.3522.3521.8622.0322.033,385,200
Nov 30, 201821.7022.1021.6621.9721.974,219,000
Nov 29, 201821.9222.1221.6721.7721.773,586,500
Nov 28, 201821.8122.0821.6722.0222.022,951,800
Nov 27, 201821.9122.0821.6621.7721.773,769,500
Nov 26, 201821.9022.2121.7622.0022.009,077,900
Nov 23, 201821.5021.7121.4021.6821.682,040,000
Nov 22, 201821.4321.8921.3221.7721.772,073,400
Nov 21, 201821.3722.0621.2821.4221.426,437,200
Nov 20, 201821.4721.4921.1021.3021.308,003,100
Nov 19, 201821.7121.9121.6421.7721.772,575,900
Nov 19, 20180.25 Dividend
Nov 16, 201821.8922.0321.8022.0121.763,564,200
Nov 15, 201822.0022.0721.7522.0021.753,942,000
Nov 14, 201822.3922.5822.0022.1321.883,429,900
Nov 13, 201822.2222.5122.2122.3322.083,187,200
Nov 12, 201822.3022.4722.1022.1721.925,013,500
Nov 09, 201822.0922.4121.9122.3322.084,301,200
Nov 08, 201822.7022.9422.0822.3322.086,577,500
Nov 07, 201821.7621.7821.2821.4421.204,142,000
Nov 06, 201821.6021.6621.2421.5921.343,113,900
Nov 05, 201821.9322.1021.5721.6121.367,575,900
Nov 02, 201821.5822.1621.5721.9721.727,660,200
Nov 01, 201820.7020.9620.6820.8020.565,040,500
Oct 31, 201821.2821.4020.6820.7320.495,511,300
Oct 30, 201820.9721.0920.6121.0220.786,155,600
Oct 29, 201820.5920.5919.7119.8619.637,228,300
Oct 26, 201820.1520.3919.9020.1519.924,536,900
Oct 25, 201820.3720.6120.2620.4620.236,793,700
Oct 24, 201820.9021.0420.1520.1719.944,967,300
Oct 23, 201820.6521.0920.6521.0020.765,787,500
Oct 22, 201820.9221.2020.8921.1520.918,278,800
Oct 19, 201820.2521.0320.1720.8620.627,650,700
Oct 18, 201820.5120.5119.9920.2219.995,749,800
Oct 17, 201820.0620.5920.0620.5920.364,988,000
Oct 16, 201819.9820.0619.6320.0619.834,765,600
Oct 15, 201820.5520.6119.9119.9119.683,980,200
Oct 12, 201820.6020.6820.2920.5220.296,876,400
Oct 11, 201820.6420.7720.2920.3120.087,824,000
Oct 10, 201821.8321.9020.9020.9720.736,750,500
Oct 09, 201821.0022.0721.0021.9321.687,815,200
Oct 05, 201822.0122.3121.5821.8621.618,723,000
Oct 04, 201823.2023.2522.2322.5422.2815,138,800
Oct 03, 201822.9123.2222.7523.1922.933,025,900
Oct 02, 201823.0023.0422.7122.8522.593,043,200
Oct 01, 201823.2523.3022.9223.0622.802,489,100
Sep 28, 201823.4023.4023.0823.0922.833,839,100
Sep 27, 201823.6423.8323.4823.4823.212,136,600
Sep 26, 201823.5423.7623.5123.6623.394,221,200
Sep 25, 201823.7623.9223.4823.4823.212,856,900
Sep 24, 201823.9423.9723.6723.6823.412,325,400
Sep 21, 201824.0924.1223.8624.0123.747,062,500
Sep 20, 201823.9724.0923.8823.9823.712,700,500
Sep 19, 201823.1323.9723.0723.8823.614,576,100
Sep 18, 201823.1323.2523.0023.1522.892,095,600
Sep 17, 201823.1023.3422.9923.0422.781,940,300
Sep 14, 201822.9223.1322.8623.0922.832,924,200
Sep 13, 201822.7922.9322.7422.8422.582,561,500
Sep 12, 201823.2223.2522.6822.7322.474,721,500
Sep 11, 201823.3023.4023.1323.2522.991,565,800
Sep 10, 201823.3123.5023.2623.3123.052,163,800
Sep 07, 201823.2623.3023.0723.2623.002,368,200
Sep 06, 201823.5623.6923.2823.3023.047,219,000
Sep 05, 201823.5623.8423.5323.5623.294,137,300
Sep 04, 201823.8024.0023.5223.6223.354,242,600
Aug 31, 201824.1224.2523.8823.8823.613,251,700
Aug 30, 201824.2124.3224.1124.2023.931,650,800
Aug 29, 201824.1524.3224.0624.2423.961,753,000
Aug 28, 201824.4324.4424.1524.1523.881,753,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...