Manulife Financial

MFC
🏛️ canada →
43.79
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 24.12 24.31 24.07 24.14 0.1M
2022-12-29 24.07 24.35 24.02 24.31 0.2M
2022-12-28 24.25 24.30 23.94 23.95 0.5M
2022-12-23 24.15 24.37 24.07 24.29 0.2M
2022-12-22 24.28 24.28 23.94 24.15 0.3M
2022-12-21 24.16 24.51 24.15 24.43 0.3M
2022-12-20 24.05 24.20 23.89 23.94 0.7M
2022-12-19 24.00 24.25 23.77 23.92 1.3M
2022-12-16 23.82 24.00 23.78 23.95 0.6M
2022-12-15 23.92 23.98 23.72 23.93 0.4M
2022-12-14 24.44 24.54 24.12 24.20 0.3M
2022-12-13 24.62 24.70 24.32 24.42 0.3M
2022-12-12 24.16 24.35 23.94 24.32 0.3M
2022-12-09 24.07 24.32 24.07 24.19 0.2M
2022-12-08 24.31 24.31 23.95 24.05 0.5M
2022-12-07 24.08 24.44 24.03 24.17 0.4M
2022-12-06 24.29 24.44 24.05 24.14 0.2M
2022-12-05 24.34 24.45 24.16 24.21 0.3M
2022-12-02 24.15 24.53 24.15 24.42 0.3M
2022-12-01 24.32 24.39 24.12 24.35 0.3M
2022-11-30 24.00 24.29 23.75 24.24 0.5M
2022-11-29 23.74 24.04 23.65 23.95 0.4M
2022-11-28 24.00 24.02 23.54 23.60 0.4M
2022-11-25 24.03 24.12 23.97 24.02 0.3M
2022-11-24 24.09 24.09 23.93 23.96 0.1M
2022-11-23 23.68 23.87 23.67 23.81 0.3M
2022-11-22 23.32 23.69 23.32 23.66 0.3M
2022-11-21 23.30 23.32 23.02 23.29 0.3M
2022-11-18 23.58 23.70 23.52 23.57 0.4M
2022-11-17 23.15 23.38 23.12 23.38 0.3M
2022-11-16 23.31 23.45 23.18 23.32 0.3M
2022-11-15 23.68 23.74 23.39 23.49 0.2M
2022-11-14 23.45 23.61 23.37 23.41 0.3M
2022-11-11 23.12 23.69 23.12 23.52 0.4M
2022-11-10 22.80 23.07 22.70 23.04 0.6M
2022-11-09 22.41 22.48 22.19 22.22 0.4M
2022-11-08 22.41 22.60 22.40 22.54 0.4M
2022-11-07 22.69 22.69 22.22 22.41 0.5M
2022-11-04 22.45 22.60 22.33 22.58 0.7M
2022-11-03 22.19 22.27 22.01 22.08 0.7M
2022-11-02 22.61 22.84 22.45 22.47 0.5M
2022-11-01 22.83 22.84 22.60 22.67 0.3M
2022-10-31 22.64 22.69 22.46 22.59 0.3M
2022-10-28 22.29 22.69 22.29 22.64 0.5M
2022-10-27 22.30 22.59 22.19 22.24 1.1M
2022-10-26 22.15 22.41 22.07 22.13 1.0M
2022-10-25 21.93 22.27 21.90 22.27 0.2M
2022-10-24 22.07 22.22 22.00 22.08 0.3M
2022-10-21 21.65 22.09 21.58 22.05 0.3M
2022-10-20 22.01 22.11 21.60 21.67 0.3M
2022-10-19 21.95 22.16 21.75 21.93 0.4M
2022-10-18 22.33 22.37 21.97 22.05 0.3M
2022-10-17 22.13 22.25 21.94 21.99 0.5M
2022-10-14 22.05 22.13 21.68 21.71 0.3M
2022-10-13 20.98 21.95 20.81 21.85 0.8M
2022-10-12 21.16 21.37 21.10 21.23 0.4M
2022-10-11 21.69 21.69 21.18 21.24 0.5M
2022-10-07 22.03 22.09 21.73 21.86 0.4M
2022-10-06 22.26 22.43 22.11 22.30 0.9M
2022-10-05 22.47 22.64 22.37 22.39 1.0M
2022-10-04 22.44 22.83 22.44 22.81 1.2M
2022-10-03 21.88 22.22 21.61 22.00 1.3M
2022-09-30 21.66 21.98 21.64 21.67 0.3M
2022-09-29 21.61 21.61 21.32 21.53 0.5M
2022-09-28 21.31 21.93 21.25 21.86 0.4M
2022-09-27 21.68 21.76 21.31 21.47 0.4M
2022-09-26 21.37 21.80 21.37 21.59 0.4M
2022-09-23 21.77 21.77 21.39 21.49 0.5M
2022-09-22 22.64 22.64 22.10 22.10 0.4M
2022-09-21 22.81 22.84 22.53 22.53 0.3M
2022-09-20 22.97 23.00 22.47 22.67 0.5M
2022-09-19 22.50 23.13 22.46 23.09 0.7M
2022-09-16 22.62 22.75 22.54 22.74 0.4M
2022-09-15 22.84 23.18 22.80 22.86 1.1M
2022-09-14 23.11 23.18 22.77 22.85 0.4M
2022-09-13 23.09 23.27 22.97 23.02 0.5M
2022-09-12 23.38 23.59 23.33 23.43 0.6M
2022-09-09 22.99 23.28 22.99 23.16 0.7M
2022-09-08 22.41 22.76 22.38 22.74 0.3M
2022-09-07 22.14 22.56 22.12 22.50 0.2M
2022-09-06 22.62 22.73 22.17 22.29 0.3M
2022-09-02 22.58 22.97 22.52 22.56 0.3M
2022-09-01 22.55 22.55 22.19 22.37 0.3M
2022-08-31 22.82 22.90 22.68 22.72 0.2M
2022-08-30 23.15 23.15 22.81 22.85 0.3M
2022-08-29 23.12 23.18 23.00 23.13 0.3M
2022-08-26 23.64 23.70 23.25 23.25 0.2M
2022-08-25 23.25 23.62 23.23 23.55 0.4M
2022-08-24 23.19 23.33 23.14 23.17 0.3M
2022-08-23 23.18 23.38 23.10 23.28 0.3M
2022-08-22 23.46 23.46 23.12 23.14 0.4M
2022-08-19 24.21 24.25 24.07 24.16 0.5M
2022-08-18 24.28 24.43 24.16 24.34 1.0M
2022-08-17 24.30 24.37 24.10 24.31 0.4M
2022-08-16 24.30 24.65 24.24 24.45 0.5M
2022-08-15 24.27 24.42 24.16 24.39 0.3M
2022-08-12 24.17 24.44 24.17 24.41 0.4M
2022-08-11 24.23 24.30 23.87 23.90 0.5M
2022-08-10 23.83 24.36 23.81 24.19 0.5M
2022-08-09 23.64 23.73 23.55 23.62 0.2M
2022-08-08 23.72 23.81 23.64 23.65 0.3M
2022-08-05 23.45 23.68 23.42 23.58 0.2M
2022-08-04 23.50 23.73 23.41 23.41 0.5M
2022-08-03 23.48 23.54 23.32 23.44 0.3M
2022-08-02 23.25 23.43 23.05 23.26 0.3M
2022-07-29 23.13 23.58 23.13 23.46 0.4M
2022-07-28 22.95 23.20 22.76 23.14 0.3M
2022-07-27 22.69 23.10 22.69 23.02 0.6M
2022-07-26 22.55 22.79 22.52 22.57 0.3M
2022-07-25 22.62 22.76 22.48 22.67 0.5M
2022-07-22 22.67 22.76 22.32 22.48 0.4M
2022-07-21 22.56 22.61 22.32 22.60 0.3M
2022-07-20 22.54 22.66 22.40 22.57 0.3M
2022-07-19 22.61 22.87 22.59 22.63 0.4M
2022-07-18 22.32 22.63 22.30 22.40 0.4M
2022-07-15 22.18 22.18 21.78 22.03 0.4M
2022-07-14 22.13 22.13 21.76 21.91 0.6M
2022-07-13 22.26 22.47 21.91 22.41 0.3M
2022-07-12 22.29 22.73 22.21 22.51 0.6M
2022-07-11 22.72 22.76 22.43 22.48 0.3M
2022-07-08 22.71 22.93 22.56 22.80 0.2M
2022-07-07 22.34 22.81 22.34 22.70 0.4M
2022-07-06 22.12 22.20 21.77 22.03 0.5M
2022-07-05 22.43 22.43 21.86 22.25 0.5M
2022-07-04 22.37 23.27 22.37 22.72 0.3M
2022-06-30 22.00 22.37 21.78 22.31 0.3M
2022-06-29 22.56 22.60 22.23 22.32 0.6M
2022-06-28 22.31 22.66 22.31 22.52 0.5M
2022-06-27 22.07 22.22 21.96 22.13 0.4M
2022-06-24 21.64 22.05 21.64 21.92 0.4M
2022-06-23 21.66 21.73 21.29 21.44 0.6M
2022-06-22 21.82 21.84 21.60 21.67 0.5M
2022-06-21 22.03 22.20 21.96 22.14 0.5M
2022-06-20 21.56 22.00 21.52 21.98 0.7M
2022-06-17 21.78 21.79 21.29 21.45 0.5M
2022-06-16 21.76 21.86 21.44 21.53 0.8M
2022-06-15 22.09 22.45 22.00 22.30 0.6M
2022-06-14 22.12 22.25 21.74 21.93 0.6M
2022-06-13 22.46 22.46 21.94 22.05 0.8M
2022-06-10 23.07 23.15 22.75 22.79 0.4M
2022-06-09 23.52 23.58 23.33 23.33 0.4M
2022-06-08 23.43 23.70 23.39 23.56 0.3M
2022-06-07 23.54 23.69 23.39 23.63 0.2M
2022-06-06 23.41 23.76 23.40 23.58 0.4M
2022-06-03 23.44 23.46 23.23 23.29 0.4M
2022-06-02 23.30 23.60 23.27 23.54 0.6M
2022-06-01 23.50 23.56 23.17 23.34 1.0M
2022-05-31 23.14 23.69 22.98 23.43 0.5M
2022-05-30 23.43 23.56 23.25 23.41 0.2M
2022-05-27 23.11 23.26 23.08 23.15 0.5M
2022-05-26 22.90 23.17 22.89 23.12 0.7M
2022-05-25 22.47 22.79 22.34 22.73 0.6M
2022-05-24 22.46 22.63 22.06 22.47 0.8M
2022-05-20 22.72 22.79 22.10 22.44 1.2M
2022-05-19 22.54 22.81 22.40 22.66 0.5M
2022-05-18 22.99 23.02 22.63 22.74 1.2M
2022-05-17 22.92 23.25 22.92 23.02 1.1M
2022-05-16 22.56 22.66 22.25 22.50 0.7M
2022-05-13 22.08 22.71 22.08 22.52 1.0M
2022-05-12 23.36 23.42 21.75 21.83 2.6M
2022-05-11 24.81 24.88 24.26 24.32 0.6M
2022-05-10 24.77 24.96 24.38 24.69 0.6M
2022-05-09 24.75 24.75 24.42 24.53 0.4M
2022-05-06 24.90 25.10 24.73 24.95 0.5M
2022-05-05 25.24 25.36 24.76 24.88 0.3M
2022-05-04 25.07 25.53 25.07 25.46 0.4M
2022-05-03 25.11 25.28 25.05 25.12 0.4M
2022-05-02 25.26 25.26 24.67 25.03 0.4M
2022-04-29 25.22 25.43 25.11 25.13 0.3M
2022-04-28 25.10 25.39 24.84 25.28 0.4M
2022-04-27 25.16 25.22 24.83 24.90 0.5M
2022-04-26 25.50 25.76 25.10 25.11 0.4M
2022-04-25 25.79 25.83 25.32 25.76 0.6M
2022-04-22 26.70 26.70 26.01 26.03 0.7M
2022-04-21 26.93 27.31 26.66 26.73 0.5M
2022-04-20 26.82 26.99 26.72 26.79 0.4M
2022-04-19 26.93 26.99 26.76 26.87 0.3M
2022-04-18 26.84 26.99 26.80 26.90 0.2M
2022-04-14 26.77 27.02 26.74 26.95 0.3M
2022-04-13 26.62 26.86 26.53 26.83 0.3M
2022-04-12 26.89 27.14 26.67 26.76 0.5M
2022-04-11 27.03 27.29 26.91 26.95 0.3M
2022-04-08 26.70 27.09 26.65 26.93 0.4M
2022-04-07 26.64 26.64 26.24 26.52 0.4M
2022-04-06 26.84 26.84 26.60 26.66 0.4M
2022-04-05 26.63 26.99 26.57 26.84 0.3M
2022-04-04 26.70 26.81 26.48 26.74 0.3M
2022-04-01 26.87 26.95 26.56 26.77 0.5M
2022-03-31 26.90 27.13 26.67 26.71 0.7M
2022-03-30 26.71 26.96 26.70 26.90 0.6M
2022-03-29 26.88 27.04 26.66 26.76 0.4M
2022-03-28 26.38 26.62 26.14 26.60 0.5M
2022-03-25 26.21 26.40 26.08 26.34 0.4M
2022-03-24 26.25 26.25 26.09 26.14 0.3M
2022-03-23 26.34 26.42 26.14 26.14 0.3M
2022-03-22 26.06 26.55 26.06 26.34 1.1M
2022-03-21 25.74 25.93 25.60 25.87 0.9M
2022-03-18 25.57 25.70 25.26 25.54 0.4M
2022-03-17 25.38 25.77 25.27 25.77 0.4M
2022-03-16 24.69 25.50 24.69 25.50 0.7M
2022-03-15 25.28 25.38 24.48 24.52 1.1M
2022-03-14 25.49 25.68 25.31 25.41 0.5M
2022-03-11 25.20 25.50 25.20 25.25 1.7M
2022-03-10 24.98 25.31 24.82 25.00 0.7M
2022-03-09 25.35 25.39 25.04 25.17 0.6M
2022-03-08 24.79 25.29 24.71 24.88 0.8M
2022-03-07 24.99 25.10 24.69 24.78 0.6M
2022-03-04 25.11 25.15 24.91 25.13 0.7M
2022-03-03 25.39 25.59 25.25 25.49 0.4M
2022-03-02 25.05 25.37 25.03 25.27 0.9M
2022-03-01 25.63 25.63 24.73 24.84 1.0M
2022-02-28 25.53 25.73 25.43 25.67 0.4M
2022-02-25 25.62 25.96 25.62 25.88 0.8M
2022-02-24 25.21 25.70 25.14 25.42 1.0M
2022-02-23 26.34 26.48 25.96 25.99 0.4M
2022-02-22 26.38 26.56 26.03 26.25 0.4M
2022-02-18 26.96 27.04 26.80 26.91 0.5M
2022-02-17 27.36 27.36 26.85 26.97 1.1M
2022-02-16 27.55 27.78 27.43 27.48 0.9M
2022-02-15 27.33 27.82 27.30 27.68 0.6M
2022-02-14 27.36 27.46 26.94 27.05 0.6M
2022-02-11 27.73 27.91 27.33 27.41 0.6M
2022-02-10 27.08 28.08 27.05 27.90 1.5M
2022-02-09 26.95 27.15 26.83 26.90 0.6M
2022-02-08 26.67 26.90 26.55 26.85 1.8M
2022-02-07 26.46 26.62 26.42 26.55 1.4M
2022-02-04 26.41 26.50 26.29 26.44 1.7M
2022-02-03 26.52 26.70 26.34 26.36 2.8M
2022-02-02 26.68 26.77 26.60 26.60 0.7M
2022-02-01 26.56 26.70 26.34 26.63 0.7M
2022-01-31 25.92 26.46 25.90 26.45 0.7M
2022-01-28 25.92 26.15 25.75 26.14 0.9M
2022-01-27 25.97 26.11 25.89 26.05 0.8M
2022-01-26 25.51 25.78 25.49 25.75 0.8M
2022-01-25 24.87 25.41 24.62 25.26 0.7M
2022-01-24 24.92 25.07 24.42 25.03 1.4M
2022-01-21 25.40 25.46 25.18 25.24 0.6M
2022-01-20 25.69 25.89 25.59 25.62 0.7M
2022-01-19 26.03 26.08 25.62 25.62 0.7M
2022-01-18 26.04 26.13 25.92 26.06 0.5M
2022-01-17 25.98 26.23 25.98 26.13 0.2M
2022-01-14 25.80 25.99 25.67 25.98 0.9M
2022-01-13 25.85 26.08 25.83 25.87 1.4M
2022-01-12 25.83 26.07 25.73 25.78 0.7M
2022-01-11 25.66 25.87 25.51 25.87 0.6M
2022-01-10 25.61 25.67 25.42 25.64 0.7M
2022-01-07 25.32 25.61 25.29 25.54 1.0M
2022-01-06 25.13 25.30 24.97 25.28 0.7M
2022-01-05 25.07 25.16 24.90 24.92 0.7M
2022-01-04 24.73 25.08 24.73 24.90 0.7M