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
2023-12-29 29.28 29.32 29.15 29.25 0.2M
2023-12-28 29.24 29.44 29.19 29.23 0.2M
2023-12-27 29.15 29.35 29.10 29.16 0.6M
2023-12-22 28.92 29.16 28.92 29.05 0.3M
2023-12-21 29.03 29.25 28.84 28.94 0.8M
2023-12-20 28.96 29.30 28.91 28.91 1.0M
2023-12-19 28.36 28.97 28.26 28.96 0.5M
2023-12-18 28.40 28.42 28.13 28.24 0.3M
2023-12-15 28.48 28.64 28.14 28.26 0.5M
2023-12-14 28.46 28.68 28.29 28.66 0.7M
2023-12-13 28.34 28.38 28.09 28.36 0.9M
2023-12-12 28.18 28.47 28.18 28.41 1.0M
2023-12-11 27.28 27.98 27.28 27.98 0.9M
2023-12-08 27.00 27.15 26.98 27.09 0.3M
2023-12-07 26.88 27.03 26.88 27.01 0.2M
2023-12-06 27.16 27.24 26.83 26.83 0.2M
2023-12-05 26.75 26.98 26.72 26.93 0.2M
2023-12-04 26.56 26.99 26.51 26.87 0.5M
2023-12-01 26.47 26.71 26.41 26.62 0.2M
2023-11-30 26.24 26.61 26.17 26.58 0.3M
2023-11-29 26.29 26.34 26.21 26.25 0.2M
2023-11-28 26.17 26.35 26.11 26.21 0.3M
2023-11-27 26.29 26.41 26.20 26.28 0.3M
2023-11-24 26.17 26.45 26.15 26.41 0.2M
2023-11-23 26.05 26.29 26.05 26.24 0.1M
2023-11-22 26.18 26.28 26.01 26.09 0.2M
2023-11-21 26.10 26.18 26.05 26.13 0.3M
2023-11-20 26.20 26.51 26.09 26.50 0.4M
2023-11-17 26.05 26.40 26.01 26.30 0.4M
2023-11-16 25.97 26.15 25.87 25.89 0.3M
2023-11-15 26.08 26.17 25.92 25.97 0.3M
2023-11-14 25.95 26.22 25.82 25.94 0.5M
2023-11-13 25.75 25.91 25.68 25.72 0.3M
2023-11-10 25.80 25.90 25.59 25.76 0.3M
2023-11-09 25.50 25.90 25.40 25.68 0.4M
2023-11-08 25.28 25.33 24.93 24.93 0.3M
2023-11-07 25.24 25.32 25.03 25.16 0.3M
2023-11-06 25.66 25.66 25.16 25.40 0.2M
2023-11-03 25.32 25.65 25.30 25.48 0.2M
2023-11-02 25.01 25.22 24.82 25.17 0.6M
2023-11-01 24.28 24.55 24.12 24.53 0.3M
2023-10-31 24.27 24.36 24.04 24.14 0.3M
2023-10-30 24.14 24.32 23.96 24.16 0.3M
2023-10-27 24.09 24.18 23.69 23.78 0.2M
2023-10-26 23.85 24.22 23.85 24.09 0.4M
2023-10-25 23.92 24.25 23.86 23.87 0.3M
2023-10-24 23.89 24.05 23.81 23.90 0.2M
2023-10-23 23.73 24.12 23.73 23.98 0.2M
2023-10-20 24.31 24.32 23.82 23.90 0.3M
2023-10-19 24.74 24.80 24.40 24.45 0.4M
2023-10-18 25.26 25.26 24.85 24.86 4.4M
2023-10-17 25.22 25.53 25.22 25.32 0.2M
2023-10-16 25.17 25.38 25.15 25.22 0.2M
2023-10-13 25.42 25.54 25.00 25.05 0.2M
2023-10-12 25.48 25.48 25.03 25.25 0.3M
2023-10-11 25.32 25.55 25.30 25.53 0.3M
2023-10-10 25.12 25.27 25.04 25.11 0.3M
2023-10-06 24.56 24.92 24.40 24.89 0.3M
2023-10-05 24.31 24.62 24.31 24.62 0.2M
2023-10-04 24.28 24.35 24.05 24.30 0.3M
2023-10-03 24.33 24.41 24.04 24.18 0.3M
2023-10-02 24.71 24.72 24.32 24.46 0.3M
2023-09-29 25.05 25.22 24.80 24.83 0.3M
2023-09-28 24.55 24.93 24.55 24.93 0.4M
2023-09-27 25.09 25.10 24.55 24.61 0.3M
2023-09-26 25.21 25.35 25.02 25.02 0.3M
2023-09-25 25.37 25.48 25.25 25.33 0.2M
2023-09-22 25.59 25.66 25.49 25.53 0.2M
2023-09-21 25.97 26.02 25.53 25.54 0.5M
2023-09-20 26.35 26.40 26.17 26.17 0.2M
2023-09-19 26.12 26.35 26.07 26.35 0.9M
2023-09-18 26.12 26.19 26.04 26.08 0.3M
2023-09-15 25.99 26.26 25.94 26.20 0.5M
2023-09-14 25.68 26.07 25.68 26.00 0.4M
2023-09-13 25.65 25.70 25.48 25.53 0.3M
2023-09-12 25.51 25.72 25.50 25.60 0.2M
2023-09-11 25.26 25.74 25.26 25.53 0.4M
2023-09-08 25.28 25.34 25.12 25.15 0.3M
2023-09-07 25.25 25.36 25.15 25.30 0.4M
2023-09-06 25.26 25.41 25.06 25.22 0.3M
2023-09-05 25.40 25.43 25.24 25.31 0.3M
2023-09-01 25.23 25.44 25.16 25.33 0.4M
2023-08-31 25.07 25.24 24.94 24.99 0.3M
2023-08-30 25.00 25.08 24.88 24.97 0.3M
2023-08-29 24.53 24.92 24.53 24.92 0.3M
2023-08-28 24.46 24.61 24.39 24.47 0.2M
2023-08-25 24.45 24.52 24.13 24.32 0.3M
2023-08-24 24.16 24.35 24.15 24.33 0.2M
2023-08-23 23.95 24.17 23.85 24.11 0.4M
2023-08-22 23.95 23.95 23.69 23.83 0.4M
2023-08-21 24.45 24.54 24.19 24.25 0.6M
2023-08-18 25.00 25.01 24.44 24.45 1.3M
2023-08-17 25.41 25.42 25.10 25.16 0.3M
2023-08-16 25.15 25.43 25.15 25.29 0.3M
2023-08-15 25.81 25.81 25.31 25.36 0.5M
2023-08-14 26.06 26.06 25.73 25.96 0.4M
2023-08-11 26.21 26.45 26.16 26.19 0.6M
2023-08-10 26.41 26.41 25.98 26.24 0.5M
2023-08-09 26.06 26.18 25.82 25.87 0.4M
2023-08-08 26.10 26.11 25.89 26.09 0.2M
2023-08-04 25.68 26.20 25.67 25.98 0.5M
2023-08-03 25.55 25.68 25.43 25.66 0.4M
2023-08-02 25.82 25.96 25.70 25.73 0.5M
2023-08-01 26.26 26.48 26.17 26.28 0.2M
2023-07-31 26.36 26.48 26.31 26.37 0.4M
2023-07-28 26.43 26.54 26.25 26.31 0.3M
2023-07-27 26.28 26.47 26.24 26.30 0.8M
2023-07-26 26.09 26.34 26.09 26.24 0.4M
2023-07-25 25.96 26.19 25.90 26.11 0.2M
2023-07-24 25.84 25.99 25.79 25.92 0.4M
2023-07-21 25.74 25.82 25.61 25.80 0.3M
2023-07-20 25.39 25.65 25.39 25.62 0.4M
2023-07-19 25.41 25.43 25.25 25.43 0.3M
2023-07-18 25.47 25.62 25.40 25.41 0.3M
2023-07-17 24.86 25.37 24.86 25.36 0.4M
2023-07-14 25.01 25.01 24.85 24.94 0.2M
2023-07-13 24.71 24.94 24.71 24.91 0.3M
2023-07-12 24.78 24.81 24.50 24.60 0.3M
2023-07-11 24.46 24.61 24.45 24.56 0.9M
2023-07-10 24.49 24.58 24.33 24.38 0.5M
2023-07-07 24.55 24.75 24.55 24.61 1.2M
2023-07-06 24.62 24.75 24.50 24.58 0.3M
2023-07-05 25.01 25.04 24.78 24.81 0.5M
2023-07-04 25.04 25.18 24.92 25.14 0.1M
2023-06-30 24.92 25.16 24.89 25.04 0.7M
2023-06-29 24.70 24.85 24.68 24.73 1.2M
2023-06-28 24.40 24.72 24.33 24.70 0.4M
2023-06-27 24.20 24.59 24.20 24.50 1.7M
2023-06-26 24.03 24.28 24.03 24.11 0.6M
2023-06-23 24.07 24.21 24.00 24.01 0.3M
2023-06-22 24.58 24.58 24.27 24.29 0.9M
2023-06-21 24.73 24.75 24.61 24.61 0.8M
2023-06-20 24.96 25.00 24.65 24.78 2.0M
2023-06-19 25.09 25.19 24.94 25.06 0.6M
2023-06-16 25.46 25.52 25.03 25.04 0.3M
2023-06-15 25.56 25.68 25.48 25.51 0.6M
2023-06-14 25.89 26.00 25.59 25.65 0.2M
2023-06-13 25.87 26.12 25.77 25.79 0.4M
2023-06-12 25.64 25.81 25.64 25.78 0.2M
2023-06-09 25.67 25.75 25.55 25.70 0.2M
2023-06-08 25.87 25.90 25.67 25.72 0.3M
2023-06-07 25.81 25.94 25.75 25.92 0.2M
2023-06-06 25.79 25.88 25.71 25.85 0.2M
2023-06-05 25.90 25.93 25.67 25.69 0.2M
2023-06-02 25.50 25.91 25.47 25.88 0.5M
2023-06-01 25.20 25.38 25.07 25.24 0.3M
2023-05-31 25.40 25.41 24.95 25.16 0.3M
2023-05-30 25.62 25.68 25.50 25.55 0.2M
2023-05-29 25.54 25.71 25.54 25.64 0.0M
2023-05-26 25.31 25.70 25.31 25.54 0.6M
2023-05-25 24.98 25.29 24.87 25.19 0.3M
2023-05-24 25.44 25.44 24.96 25.01 0.4M
2023-05-23 25.61 26.00 25.57 25.58 0.3M
2023-05-19 26.12 26.26 26.01 26.13 0.3M
2023-05-18 25.99 26.11 25.86 26.04 0.5M
2023-05-17 25.92 26.09 25.80 26.02 0.2M
2023-05-16 25.78 25.95 25.65 25.77 0.4M
2023-05-15 25.66 26.03 25.66 25.98 0.4M
2023-05-12 26.28 26.31 25.54 25.57 0.5M
2023-05-11 26.26 26.26 25.72 26.18 0.3M
2023-05-10 26.60 26.60 26.03 26.22 0.4M
2023-05-09 26.55 26.72 26.46 26.63 0.2M
2023-05-08 26.58 26.74 26.50 26.72 0.1M
2023-05-05 26.34 26.55 26.29 26.48 0.2M
2023-05-04 26.35 26.36 25.81 26.09 0.3M
2023-05-03 26.67 26.85 26.56 26.60 0.2M
2023-05-02 26.83 26.83 26.39 26.70 0.4M
2023-05-01 26.82 26.93 26.77 26.84 0.2M
2023-04-28 26.31 26.85 26.31 26.76 0.2M
2023-04-27 26.13 26.49 26.13 26.41 1.4M
2023-04-26 25.78 26.17 25.77 25.89 0.2M
2023-04-25 26.14 26.26 25.81 25.82 0.7M
2023-04-24 26.12 26.38 26.12 26.24 0.3M
2023-04-21 26.16 26.24 25.93 26.19 0.3M
2023-04-20 26.08 26.31 26.06 26.17 0.3M
2023-04-19 26.07 26.29 26.06 26.21 0.2M
2023-04-18 25.81 26.23 25.81 26.19 0.8M
2023-04-17 25.61 25.84 25.49 25.82 0.2M
2023-04-14 25.75 25.80 25.54 25.60 0.2M
2023-04-13 25.39 25.56 25.32 25.52 0.2M
2023-04-12 25.52 25.65 25.37 25.43 0.3M
2023-04-11 25.29 25.53 25.29 25.40 0.2M
2023-04-10 25.10 25.33 25.06 25.26 0.3M
2023-04-06 25.03 25.10 24.92 25.07 0.2M
2023-04-05 24.70 24.99 24.63 24.98 0.4M
2023-04-04 25.18 25.19 24.65 24.80 0.3M
2023-04-03 24.77 25.00 24.75 24.92 0.2M
2023-03-31 24.63 24.80 24.63 24.80 0.3M
2023-03-30 24.65 24.67 24.52 24.56 0.3M
2023-03-29 24.49 24.50 24.29 24.36 0.5M
2023-03-28 24.32 24.38 24.05 24.20 1.1M
2023-03-27 24.66 24.66 24.28 24.31 0.4M
2023-03-24 24.14 24.39 24.03 24.31 1.0M
2023-03-23 24.46 24.69 24.24 24.37 0.3M
2023-03-22 24.79 24.89 24.45 24.45 0.8M
2023-03-21 24.97 25.03 24.64 24.68 0.8M
2023-03-20 24.12 24.50 24.09 24.40 1.3M
2023-03-17 24.25 24.29 23.91 24.05 0.5M
2023-03-16 24.62 24.95 24.35 24.70 1.0M
2023-03-15 24.96 25.00 24.51 24.88 0.8M
2023-03-14 25.78 25.94 25.56 25.71 0.4M
2023-03-13 25.27 25.50 25.07 25.33 0.7M
2023-03-10 26.15 26.31 25.83 25.95 0.6M
2023-03-09 26.99 26.99 26.35 26.42 0.5M
2023-03-08 27.10 27.28 26.98 27.06 0.4M
2023-03-07 27.33 27.43 26.91 27.10 0.4M
2023-03-06 27.44 27.49 27.29 27.29 0.4M
2023-03-03 27.19 27.50 27.19 27.40 0.4M
2023-03-02 27.28 27.40 26.98 27.15 0.7M
2023-03-01 27.00 27.45 26.98 27.22 1.0M
2023-02-28 26.54 27.04 26.54 26.99 0.5M
2023-02-27 26.48 26.74 26.47 26.58 0.4M
2023-02-24 26.58 26.77 26.48 26.75 0.3M
2023-02-23 26.94 27.00 26.60 26.73 0.3M
2023-02-22 26.64 26.95 26.64 26.95 0.4M
2023-02-21 26.97 27.00 26.58 26.70 0.4M
2023-02-17 26.80 27.24 26.77 27.07 0.5M
2023-02-16 26.58 27.39 26.53 27.12 1.4M
2023-02-15 26.01 26.13 25.92 26.12 0.3M
2023-02-14 26.14 26.23 26.01 26.13 0.3M
2023-02-13 26.15 26.27 26.11 26.20 0.3M
2023-02-10 25.89 26.14 25.85 26.10 0.2M
2023-02-09 26.20 26.49 26.10 26.14 0.3M
2023-02-08 25.89 26.20 25.89 26.09 0.3M
2023-02-07 25.75 26.14 25.71 25.96 0.3M
2023-02-06 26.06 26.10 25.75 25.83 0.4M
2023-02-03 26.24 26.34 26.05 26.23 0.6M
2023-02-02 26.72 26.72 26.07 26.20 0.7M
2023-02-01 26.25 26.64 26.14 26.62 0.9M
2023-01-31 26.09 26.33 25.95 26.33 0.5M
2023-01-30 25.92 26.12 25.91 26.12 0.2M
2023-01-27 26.44 26.51 26.11 26.16 2.2M
2023-01-26 26.17 26.55 26.17 26.54 0.6M
2023-01-25 25.54 26.05 25.54 26.04 2.2M
2023-01-24 25.44 25.80 25.42 25.73 0.5M
2023-01-23 25.51 25.59 25.43 25.58 0.3M
2023-01-20 25.24 25.50 25.14 25.50 0.3M
2023-01-19 25.13 25.24 25.07 25.12 0.3M
2023-01-18 25.46 25.60 25.22 25.24 0.3M
2023-01-17 25.42 25.50 25.34 25.46 0.4M
2023-01-16 25.44 25.45 25.35 25.37 0.1M
2023-01-13 25.20 25.39 25.20 25.37 0.5M
2023-01-12 25.23 25.41 25.18 25.31 0.4M
2023-01-11 24.80 25.23 24.80 25.20 0.6M
2023-01-10 24.62 24.84 24.58 24.75 0.3M
2023-01-09 24.68 24.79 24.63 24.65 0.3M
2023-01-06 24.53 24.73 24.48 24.66 0.3M
2023-01-05 24.53 24.54 24.27 24.43 0.2M
2023-01-04 24.48 24.70 24.34 24.61 0.4M
2023-01-03 24.35 24.55 24.27 24.34 0.2M