Manulife Financial Corporation (MFC.PR.J)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1740782400 | 24.62 | 0 | 0.00 | 24.62 | 24.62 | 24.62 | 1480 |
| 1740696000 | 24.62 | 0 | 0.00 | 24.62 | 24.62 | 24.62 | 200 |
| 1740609600 | 24.62 | -0.08 | -0.32 | 24.62 | 24.62 | 24.62 | 240 |
| 1740523200 | 24.7 | 0.1 | 0.41 | 24.65 | 24.71 | 24.5 | 3700 |
| 1740436800 | 24.6 | -0.05 | -0.20 | 24.69 | 24.69 | 24.6 | 1200 |
| 1740177600 | 24.65 | 0 | 0.00 | 24.64 | 24.65 | 24.64 | 3900 |
| 1740091200 | 24.65 | 0 | 0.00 | 24.65 | 24.65 | 24.65 | 1100 |
| 1740004800 | 24.65 | 0 | 0.00 | 24.68 | 24.68 | 24.65 | 3140 |
| 1739918400 | 24.65 | -0.11 | -0.44 | 24.75 | 24.75 | 24.61 | 800 |
| 1739572800 | 24.76 | 0.06 | 0.24 | 24.75 | 24.76 | 24.72 | 3452 |
| 1739486400 | 24.7 | 0.05 | 0.20 | 24.65 | 24.7 | 24.65 | 4100 |
| 1739400000 | 24.65 | 0.05 | 0.20 | 24.75 | 24.75 | 24.55 | 9761 |
| 1739313600 | 24.6 | -0.05 | -0.20 | 24.65 | 24.65 | 24.6 | 1912 |
| 1739227200 | 24.65 | 0.03 | 0.12 | 24.65 | 24.65 | 24.65 | 1000 |
| 1738968000 | 24.62 | -0.05 | -0.20 | 24.66 | 24.68 | 24.62 | 2801 |
| 1738881600 | 24.67 | 0.01 | 0.04 | 25.02 | 25.02 | 24.67 | 26401 |
| 1738795200 | 24.66 | 0.01 | 0.04 | 24.71 | 24.73 | 24.66 | 2076 |
| 1738708800 | 24.65 | 0.25 | 1.02 | 24.58 | 24.73 | 24.58 | 3565 |
| 1738622400 | 24.4 | -0.35 | -1.41 | 24.58 | 24.66 | 24.35 | 5634 |
| 1738363200 | 24.75 | 0.14 | 0.57 | 24.73 | 24.75 | 24.66 | 6434 |
| 1738276800 | 24.61 | 0.05 | 0.20 | 24.58 | 24.65 | 24.58 | 5648 |
| 1738190400 | 24.56 | -0.02 | -0.08 | 24.75 | 24.75 | 24.56 | 3310 |
| 1738104000 | 24.58 | -0.29 | -1.17 | 24.79 | 24.8 | 24.58 | 7300 |
| 1738017600 | 24.87 | -0.01 | -0.04 | 24.72 | 24.87 | 24.71 | 1669 |
| 1737758400 | 24.88 | 0.03 | 0.12 | 24.84 | 24.89 | 24.84 | 2400 |
| 1737672000 | 24.85 | 0.1 | 0.40 | 24.77 | 24.85 | 24.77 | 2151 |
| 1737585600 | 24.75 | 0.05 | 0.20 | 24.75 | 24.75 | 24.75 | 928 |
| 1737499200 | 24.7 | -0.2 | -0.80 | 24.7 | 24.7 | 24.7 | 300 |
| 1737412800 | 24.9 | 0.04 | 0.16 | 24.7 | 24.9 | 24.7 | 4351 |
| 1737153600 | 24.86 | 0.06 | 0.24 | 24.85 | 24.9 | 24.85 | 4494 |
| 1737067200 | 24.8 | -0.01 | -0.04 | 24.8 | 24.8 | 24.8 | 1600 |
| 1736980800 | 24.81 | 0.07 | 0.28 | 24.81 | 24.81 | 24.81 | 800 |
| 1736894400 | 24.74 | -0.08 | -0.32 | 24.79 | 24.79 | 24.74 | 1100 |
| 1736808000 | 24.82 | -0.11 | -0.44 | 24.82 | 24.82 | 24.82 | 400 |
| 1736548800 | 24.93 | -0.02 | -0.08 | 24.95 | 24.95 | 24.93 | 1900 |
| 1736462400 | 24.95 | -0.15 | -0.60 | 24.95 | 24.95 | 24.95 | 880 |
| 1736376000 | 25.1 | 0.1 | 0.40 | 25.07 | 25.1 | 25.07 | 2140 |
| 1736289600 | 25 | 0.06 | 0.24 | 24.96 | 25.05 | 24.96 | 34136 |
| 1736203200 | 24.94 | 0 | 0.00 | 24.96 | 24.96 | 24.93 | 800 |
| 1735944000 | 24.94 | -0.01 | -0.04 | 24.92 | 24.94 | 24.92 | 700 |
| 1735857600 | 24.95 | 0.12 | 0.48 | 24.85 | 24.95 | 24.85 | 800 |
| 1735684800 | 24.83 | 0.26 | 1.06 | 24.6 | 24.85 | 24.6 | 6364 |
| 1735598400 | 24.57 | -0.18 | -0.73 | 24.57 | 24.57 | 24.57 | 130 |
| 1735339200 | 24.75 | 0.09 | 0.36 | 24.7 | 24.75 | 24.7 | 2000 |
| 1735080000 | 24.66 | 0 | 0.00 | 24.66 | 24.66 | 24.66 | 0 |
| 1734993600 | 24.66 | 0.12 | 0.49 | 24.52 | 24.66 | 24.52 | 2760 |
| 1734734400 | 24.54 | 0.24 | 0.99 | 24.31 | 24.54 | 24.3 | 2811 |
| 1734648000 | 24.3 | -0.25 | -1.02 | 24.3 | 24.3 | 24.3 | 1400 |
| 1734561600 | 24.55 | 0 | 0.00 | 24.55 | 24.55 | 24.55 | 0 |
| 1734475200 | 24.55 | 0.02 | 0.08 | 24.53 | 24.55 | 24.53 | 1300 |
| 1734388800 | 24.53 | 0.36 | 1.49 | 24.53 | 24.53 | 24.53 | 500 |
| 1734129600 | 24.17 | 0.07 | 0.29 | 24.06 | 24.63 | 24.06 | 10017 |
| 1734043200 | 24.1 | -0.05 | -0.21 | 24.1 | 24.1 | 24.1 | 800 |
| 1733956800 | 24.15 | 0.12 | 0.50 | 24.12 | 24.27 | 24.12 | 1872 |
| 1733870400 | 24.03 | 0.03 | 0.13 | 23.99 | 24.11 | 23.99 | 2850 |
| 1733784000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 1500 |
| 1733524800 | 24 | -0.09 | -0.37 | 24.09 | 24.09 | 24 | 10000 |
| 1733438400 | 24.09 | 0.03 | 0.12 | 24.09 | 24.1 | 24.09 | 900 |
| 1733352000 | 24.06 | 0.06 | 0.25 | 24.05 | 24.11 | 24.05 | 1400 |
| 1733265600 | 24 | 0 | 0.00 | 24.04 | 24.05 | 24 | 1947 |
| 1733179200 | 24 | 0 | 0.00 | 24 | 24 | 23.95 | 10300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
