Manulife Financial Corporation (MFC.PR.J)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 24.6 | 0.4 | 1.65 | 24.39 | 24.66 | 24.39 | 3390 |
| 1721943600 | 24.2 | -0.2 | -0.82 | 24.5 | 24.62 | 24.2 | 5757 |
| 1721857200 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1721770800 | 24.4 | 0.05 | 0.21 | 24.34 | 24.55 | 24.34 | 3300 |
| 1721684400 | 24.35 | 0.17 | 0.70 | 24.16 | 24.35 | 24.15 | 4900 |
| 1721425200 | 24.18 | 0 | 0.00 | 24.18 | 24.18 | 24.18 | 0 |
| 1721338800 | 24.18 | -0.08 | -0.33 | 24.1 | 24.18 | 24.1 | 600 |
| 1721252400 | 24.26 | 0.06 | 0.25 | 24.05 | 24.26 | 24.05 | 1746 |
| 1721166000 | 24.2 | 0.2 | 0.83 | 24.1 | 24.2 | 24.1 | 2706 |
| 1721079600 | 24 | 0 | 0.00 | 24.15 | 24.15 | 24 | 1400 |
| 1720820400 | 24 | 0 | 0.00 | 24 | 24.18 | 24 | 22400 |
| 1720734000 | 24 | 0.15 | 0.63 | 23.85 | 24 | 23.85 | 11525 |
| 1720647600 | 23.85 | -0.02 | -0.08 | 23.89 | 23.89 | 23.85 | 1600 |
| 1720561200 | 23.87 | 0 | 0.00 | 23.87 | 23.87 | 23.87 | 0 |
| 1720474800 | 23.87 | 0.22 | 0.93 | 23.6 | 23.87 | 23.6 | 3050 |
| 1720215600 | 23.65 | 0 | 0.00 | 23.65 | 23.65 | 23.65 | 2000 |
| 1720129200 | 23.65 | 0.04 | 0.17 | 23.58 | 23.65 | 23.49 | 5800 |
| 1720042800 | 23.61 | 0 | 0.00 | 23.61 | 23.61 | 23.61 | 0 |
| 1719956400 | 23.61 | -0.27 | -1.13 | 24 | 24 | 23.61 | 2200 |
| 1719610800 | 23.88 | 0.26 | 1.10 | 23.5 | 23.88 | 23.5 | 3798 |
| 1719524400 | 23.62 | 0.29 | 1.24 | 23.5 | 23.62 | 23.5 | 317 |
| 1719438000 | 23.33 | 0.83 | 3.69 | 23 | 23.58 | 23 | 7222 |
| 1719351600 | 22.5 | -0.83 | -3.56 | 23.19 | 23.3 | 22.5 | 7602 |
| 1719265200 | 23.33 | 0.78 | 3.46 | 22.8 | 23.33 | 22.8 | 3800 |
| 1719006000 | 22.55 | 0.13 | 0.58 | 22.41 | 22.55 | 22.4 | 8060 |
| 1718919600 | 22.42 | -0.15 | -0.66 | 22.5 | 22.63 | 22.4 | 7911 |
| 1718833200 | 22.57 | 0 | 0.00 | 22.41 | 22.57 | 22.41 | 972 |
| 1718746800 | 22.57 | 0 | 0.00 | 22.44 | 22.61 | 22.44 | 5345 |
| 1718660400 | 22.57 | -0.16 | -0.70 | 22.7 | 22.7 | 22.53 | 11394 |
| 1718401200 | 22.73 | 0.1 | 0.44 | 22.65 | 22.73 | 22.65 | 3860 |
| 1718314800 | 22.63 | -0.09 | -0.40 | 22.58 | 22.76 | 22.58 | 1500 |
| 1718228400 | 22.72 | 0 | 0.00 | 22.75 | 22.9 | 22.72 | 3700 |
| 1718142000 | 22.72 | -0.03 | -0.13 | 22.75 | 22.82 | 22.69 | 3575 |
| 1718055600 | 22.75 | 0.02 | 0.09 | 22.7 | 22.75 | 22.7 | 2430 |
| 1717796400 | 22.73 | -0.86 | -3.65 | 23.55 | 23.55 | 22.73 | 2200 |
| 1717710000 | 23.59 | -0.32 | -1.34 | 23.9 | 23.91 | 23.47 | 23638 |
| 1717623600 | 23.91 | -0.34 | -1.40 | 24.23 | 24.23 | 23.91 | 3400 |
| 1717537200 | 24.25 | -0.03 | -0.12 | 24.4 | 24.4 | 24.25 | 35400 |
| 1717450800 | 24.28 | -0.12 | -0.49 | 24.5 | 24.5 | 24.28 | 3212 |
| 1717191600 | 24.4 | -0.1 | -0.41 | 24.27 | 24.4 | 24.27 | 600 |
| 1717105200 | 24.5 | -0.06 | -0.24 | 24.4 | 24.75 | 24.4 | 3180 |
| 1717018800 | 24.56 | 0.07 | 0.29 | 24.48 | 24.56 | 24.48 | 1700 |
| 1716932400 | 24.49 | 0.5 | 2.08 | 24 | 24.5 | 24 | 14025 |
| 1716846000 | 23.99 | 0.1 | 0.42 | 23.9 | 23.99 | 23.89 | 11544 |
| 1716586800 | 23.89 | 0.01 | 0.04 | 23.81 | 23.89 | 23.8 | 2500 |
| 1716500400 | 23.88 | 0.31 | 1.32 | 23.74 | 23.88 | 23.65 | 9265 |
| 1716414000 | 23.57 | -0.22 | -0.92 | 23.66 | 23.73 | 23.57 | 7740 |
| 1716327600 | 23.79 | -0.5 | -2.06 | 24.09 | 24.09 | 23.72 | 4707 |
| 1715982000 | 24.29 | -0.1 | -0.41 | 24.02 | 24.3 | 24.02 | 1400 |
| 1715895600 | 24.39 | 0.26 | 1.08 | 24.4 | 24.4 | 24.39 | 2000 |
| 1715809200 | 24.13 | -0.13 | -0.54 | 24.2 | 24.2 | 24.13 | 2127 |
| 1715722800 | 24.26 | -0.04 | -0.16 | 24.3 | 24.3 | 24.26 | 1500 |
| 1715636400 | 24.3 | 0.1 | 0.41 | 24.4 | 24.4 | 24.3 | 2702 |
| 1715377200 | 24.2 | 0.02 | 0.08 | 24.38 | 24.39 | 24.2 | 2700 |
| 1715290800 | 24.18 | -0.16 | -0.66 | 24.3 | 24.39 | 24.18 | 9781 |
| 1715204400 | 24.34 | 0.19 | 0.79 | 24.25 | 24.34 | 24.25 | 1000 |
| 1715118000 | 24.15 | -0.12 | -0.49 | 24.15 | 24.15 | 24.15 | 1100 |
| 1715031600 | 24.27 | 0.1 | 0.41 | 24.17 | 24.27 | 24.17 | 1000 |
| 1714772400 | 24.17 | 0.14 | 0.58 | 24.11 | 24.3 | 24.11 | 4610 |
| 1714686000 | 24.03 | 0.31 | 1.31 | 23.8 | 24.03 | 23.65 | 7856 |
| 1714599600 | 23.72 | 0.24 | 1.02 | 23.4 | 23.72 | 23.4 | 4477 |
| 1714513200 | 23.48 | 0.08 | 0.34 | 23.31 | 23.48 | 23.31 | 7119 |
| 1714426800 | 23.4 | -0.08 | -0.34 | 23.37 | 23.4 | 23.25 | 3525 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
