Manulife Financial Corporation (MFC.PR.F)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 17.6 | -0.09 | -0.51 | 17.85 | 18 | 17.6 | 4200 |
| 1721684400 | 17.69 | 0.55 | 3.21 | 17.33 | 17.69 | 17.33 | 5113 |
| 1721425200 | 17.14 | 0 | 0.00 | 17.14 | 17.14 | 17.14 | 0 |
| 1721338800 | 17.14 | -0.04 | -0.23 | 17.18 | 17.4 | 17.14 | 67700 |
| 1721252400 | 17.18 | -0.04 | -0.23 | 17.2 | 17.28 | 17.11 | 14600 |
| 1721166000 | 17.22 | -0.03 | -0.17 | 17.21 | 17.23 | 17.15 | 9165 |
| 1721079600 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1720820400 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1720734000 | 17.25 | 0.1 | 0.58 | 17 | 17.32 | 17 | 3800 |
| 1720647600 | 17.15 | 0.05 | 0.29 | 17.1 | 17.22 | 17.1 | 52595 |
| 1720561200 | 17.1 | -0.12 | -0.70 | 17.13 | 17.13 | 17.1 | 50200 |
| 1720474800 | 17.22 | 0.17 | 1.00 | 17.22 | 17.22 | 17.22 | 100 |
| 1720215600 | 17.05 | 0.1 | 0.59 | 16.96 | 17.05 | 16.96 | 15700 |
| 1720129200 | 16.95 | -0.2 | -1.17 | 16.99 | 16.99 | 16.95 | 200 |
| 1720042800 | 17.15 | 0.25 | 1.48 | 16.9 | 17.15 | 16.9 | 900 |
| 1719956400 | 16.9 | 0.88 | 5.49 | 16.19 | 16.93 | 16.19 | 15373 |
| 1719610800 | 16.02 | -0.78 | -4.64 | 16.8 | 16.8 | 16.02 | 600 |
| 1719524400 | 16.8 | -0.19 | -1.12 | 16.83 | 16.98 | 16.8 | 2522 |
| 1719438000 | 16.99 | 0.88 | 5.46 | 16.27 | 17.2 | 16.27 | 5774 |
| 1719351600 | 16.11 | 0.09 | 0.56 | 15.93 | 16.27 | 15.93 | 500 |
| 1719265200 | 16.02 | 0.49 | 3.16 | 15.7 | 16.02 | 15.7 | 496 |
| 1719006000 | 15.53 | -0.11 | -0.70 | 15.65 | 15.7 | 15.53 | 5818 |
| 1718919600 | 15.64 | 0.48 | 3.17 | 15.5 | 15.64 | 15.5 | 4100 |
| 1718833200 | 15.16 | 0.1 | 0.66 | 15.17 | 15.17 | 15.16 | 876 |
| 1718746800 | 15.06 | -0.24 | -1.57 | 15.04 | 15.16 | 15.04 | 15323 |
| 1718660400 | 15.3 | -0.23 | -1.48 | 15.53 | 15.53 | 15.3 | 2300 |
| 1718401200 | 15.53 | -0.22 | -1.40 | 15.6 | 15.6 | 15.46 | 9369 |
| 1718314800 | 15.75 | -0.11 | -0.69 | 15.86 | 15.86 | 15.66 | 4800 |
| 1718228400 | 15.86 | 0.11 | 0.70 | 15.85 | 15.92 | 15.85 | 10600 |
| 1718142000 | 15.75 | 0.09 | 0.57 | 15.81 | 15.81 | 15.75 | 16800 |
| 1718055600 | 15.66 | -0.16 | -1.01 | 15.7 | 15.92 | 15.61 | 4600 |
| 1717796400 | 15.82 | -0.59 | -3.60 | 16.5 | 16.5 | 15.7 | 2399 |
| 1717710000 | 16.41 | -0.33 | -1.97 | 16.559999 | 16.66 | 16.399999 | 2722 |
| 1717623600 | 16.739999 | -0.24 | -1.41 | 16.76 | 16.76 | 16.7 | 10900 |
| 1717537200 | 16.98 | -0.22 | -1.28 | 17.01 | 17.01 | 16.98 | 300 |
| 1717450800 | 17.2 | 0.1 | 0.58 | 17.1 | 17.2 | 17.1 | 1600 |
| 1717191600 | 17.1 | -0.1 | -0.58 | 17.2 | 17.2 | 17.1 | 42300 |
| 1717105200 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 11700 |
| 1717018800 | 17.2 | -0.07 | -0.41 | 17.15 | 17.21 | 17.15 | 52436 |
| 1716932400 | 17.27 | 0.05 | 0.29 | 17.21 | 17.27 | 17.15 | 3198 |
| 1716846000 | 17.22 | 0.22 | 1.29 | 17.1 | 17.22 | 17.06 | 48873 |
| 1716586800 | 17 | -0.13 | -0.76 | 17 | 17 | 16.91 | 2600 |
| 1716500400 | 17.13 | 0.04 | 0.23 | 17.06 | 17.13 | 16.9 | 3939 |
| 1716414000 | 17.09 | -0.01 | -0.06 | 17.13 | 17.13 | 17.09 | 2700 |
| 1716327600 | 17.1 | -0.25 | -1.44 | 17.06 | 17.2 | 17.06 | 6197 |
| 1715982000 | 17.35 | 0.05 | 0.29 | 17.41 | 17.41 | 17.35 | 30700 |
| 1715895600 | 17.3 | 0 | 0.00 | 17.31 | 17.31 | 17.3 | 700 |
| 1715809200 | 17.3 | 0.03 | 0.17 | 17.3 | 17.3 | 17.3 | 12050 |
| 1715722800 | 17.27 | -0.18 | -1.03 | 17.3 | 17.3 | 17.27 | 7400 |
| 1715636400 | 17.45 | 0.15 | 0.87 | 17.31 | 17.45 | 17.31 | 804 |
| 1715377200 | 17.3 | 0.02 | 0.12 | 17.31 | 17.33 | 17.3 | 1800 |
| 1715290800 | 17.28 | -0.37 | -2.10 | 17.51 | 17.51 | 17.28 | 1536 |
| 1715204400 | 17.65 | -0.19 | -1.07 | 17.69 | 17.69 | 17.39 | 45400 |
| 1715118000 | 17.84 | -0.01 | -0.06 | 17.88 | 17.99 | 17.84 | 57900 |
| 1715031600 | 17.85 | 0.4 | 2.29 | 17.61 | 18.15 | 17.61 | 84100 |
| 1714772400 | 17.45 | 0.15 | 0.87 | 17.38 | 17.6 | 17.37 | 8136 |
| 1714686000 | 17.3 | 0.05 | 0.29 | 17.29 | 17.3 | 17.29 | 35200 |
| 1714599600 | 17.25 | 0.5 | 2.99 | 16.67 | 17.27 | 16.67 | 84020 |
| 1714513200 | 16.75 | 0.01 | 0.06 | 16.75 | 16.75 | 16.75 | 700 |
| 1714426800 | 16.739999 | 0.39 | 2.39 | 16.3 | 16.75 | 16.3 | 9911 |
| 1714167600 | 16.35 | -0.06 | -0.37 | 16.34 | 16.35 | 16.34 | 1300 |
| 1714081200 | 16.41 | 0.51 | 3.21 | 16.01 | 16.41 | 16 | 21500 |
| 1713994800 | 15.9 | 0.23 | 1.47 | 15.8 | 15.91 | 15.8 | 40400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
