Manulife Financial Corporation (MFC.PR.K)
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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 24.05 | -0.04 | -0.17 | 24.1 | 24.2 | 24.05 | 5670 |
| 1721943600 | 24.09 | 0.04 | 0.17 | 24.05 | 24.09 | 24 | 2100 |
| 1721857200 | 24.05 | 0.2 | 0.84 | 24.03 | 24.05 | 24 | 1200 |
| 1721770800 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1721684400 | 23.85 | -0.05 | -0.21 | 23.68 | 23.85 | 23.67 | 1600 |
| 1721425200 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1721338800 | 23.9 | -0.04 | -0.17 | 23.9 | 23.9 | 23.75 | 78500 |
| 1721252400 | 23.94 | 0 | 0.00 | 23.9 | 23.94 | 23.8 | 8125 |
| 1721166000 | 23.94 | -0.02 | -0.08 | 24 | 24 | 23.9 | 11400 |
| 1721079600 | 23.96 | 0.01 | 0.04 | 23.95 | 23.99 | 23.95 | 4800 |
| 1720820400 | 23.95 | 0.05 | 0.21 | 23.9 | 23.96 | 23.9 | 4300 |
| 1720734000 | 23.9 | -0.09 | -0.38 | 23.93 | 23.93 | 23.9 | 4000 |
| 1720647600 | 23.99 | -0.09 | -0.37 | 24.08 | 24.1 | 23.99 | 36100 |
| 1720561200 | 24.08 | 0.08 | 0.33 | 23.99 | 24.1 | 23.99 | 16467 |
| 1720474800 | 24 | -0.09 | -0.37 | 24 | 24 | 24 | 2000 |
| 1720215600 | 24.09 | 0.26 | 1.09 | 24.05 | 24.09 | 23.75 | 4120 |
| 1720129200 | 23.83 | 0.02 | 0.08 | 23.6 | 23.83 | 23.6 | 5300 |
| 1720042800 | 23.81 | 0.06 | 0.25 | 23.81 | 23.81 | 23.81 | 100 |
| 1719956400 | 23.75 | -0.03 | -0.13 | 23.41 | 23.75 | 23.41 | 2761 |
| 1719610800 | 23.78 | 0.22 | 0.93 | 23.57 | 23.78 | 23.57 | 2958 |
| 1719524400 | 23.56 | 0.22 | 0.94 | 23.17 | 23.56 | 23.17 | 1840 |
| 1719438000 | 23.34 | 0.22 | 0.95 | 23.095 | 23.59 | 23.095 | 1190 |
| 1719351600 | 23.12 | 0.12 | 0.52 | 22.99 | 23.7 | 22.99 | 5302 |
| 1719265200 | 23 | 0.59 | 2.63 | 22.66 | 23 | 22.66 | 2600 |
| 1719006000 | 22.41 | 0.07 | 0.31 | 22.41 | 22.5 | 22.41 | 1950 |
| 1718919600 | 22.34 | 0.34 | 1.55 | 22.24 | 22.4 | 22.17 | 4564 |
| 1718833200 | 22 | -0.41 | -1.83 | 22.49 | 22.56 | 22 | 5914 |
| 1718746800 | 22.41 | 0.02 | 0.09 | 22.39 | 22.5 | 22.39 | 13457 |
| 1718660400 | 22.39 | -0.16 | -0.71 | 22.55 | 22.55 | 22.39 | 12050 |
| 1718401200 | 22.55 | -0.06 | -0.27 | 22.61 | 22.61 | 22.55 | 800 |
| 1718314800 | 22.61 | -0.03 | -0.13 | 22.56 | 22.75 | 22.56 | 170200 |
| 1718228400 | 22.64 | -0.09 | -0.40 | 22.61 | 22.7 | 22.61 | 3300 |
| 1718142000 | 22.73 | 0.16 | 0.71 | 22.57 | 22.73 | 22.57 | 10400 |
| 1718055600 | 22.57 | -0.05 | -0.22 | 22.6 | 22.6 | 22.57 | 33753 |
| 1717796400 | 22.62 | -0.46 | -1.99 | 22.97 | 23.12 | 22.4 | 9691 |
| 1717710000 | 23.08 | -0.42 | -1.79 | 23.6 | 23.6 | 23 | 6555 |
| 1717623600 | 23.5 | -0.02 | -0.09 | 23.6 | 23.6 | 23.5 | 35061 |
| 1717537200 | 23.52 | -0.37 | -1.55 | 23.84 | 23.9 | 23.52 | 50376 |
| 1717450800 | 23.89 | 0.01 | 0.04 | 23.885 | 23.89 | 23.885 | 100 |
| 1717191600 | 23.88 | 0.04 | 0.17 | 23.84 | 23.88 | 23.84 | 5154 |
| 1717105200 | 23.84 | 0 | 0.00 | 23.84 | 23.85 | 23.84 | 7100 |
| 1717018800 | 23.84 | -0.06 | -0.25 | 23.97 | 23.97 | 23.84 | 6300 |
| 1716932400 | 23.9 | 0.29 | 1.23 | 23.85 | 23.9 | 23.75 | 7300 |
| 1716846000 | 23.61 | 0.12 | 0.51 | 23.4 | 23.61 | 23.4 | 10526 |
| 1716586800 | 23.49 | 0.01 | 0.04 | 23.48 | 23.49 | 23.48 | 500 |
| 1716500400 | 23.48 | 0.1 | 0.43 | 23.4 | 23.48 | 23.25 | 6942 |
| 1716414000 | 23.38 | -0.17 | -0.72 | 23.37 | 23.4 | 23.37 | 4491 |
| 1716327600 | 23.55 | -0.08 | -0.34 | 23.43 | 23.55 | 23.35 | 7608 |
| 1715982000 | 23.63 | 0 | 0.00 | 23.495 | 23.63 | 23.495 | 1000 |
| 1715895600 | 23.63 | 0.01 | 0.04 | 23.62 | 23.63 | 23.62 | 973 |
| 1715809200 | 23.62 | -0.03 | -0.13 | 23.51 | 23.62 | 23.51 | 704 |
| 1715722800 | 23.65 | 0 | 0.00 | 23.79 | 23.79 | 23.65 | 4437 |
| 1715636400 | 23.65 | -0.05 | -0.21 | 23.75 | 23.75 | 23.65 | 2000 |
| 1715377200 | 23.7 | -0.06 | -0.25 | 23.94 | 23.94 | 23.7 | 1600 |
| 1715290800 | 23.76 | 0.01 | 0.04 | 23.78 | 23.78 | 23.75 | 1289 |
| 1715204400 | 23.75 | 0.25 | 1.06 | 23.7 | 23.75 | 23.61 | 1030 |
| 1715118000 | 23.5 | 0.15 | 0.64 | 23.4 | 23.5 | 23.4 | 5900 |
| 1715031600 | 23.35 | 0.1 | 0.43 | 23.35 | 23.4 | 23.35 | 600 |
| 1714772400 | 23.25 | -0.13 | -0.56 | 23.38 | 23.4 | 23.25 | 3688 |
| 1714686000 | 23.38 | 0.24 | 1.04 | 23.1 | 23.38 | 23.05 | 13956 |
| 1714599600 | 23.14 | 0.25 | 1.09 | 22.9 | 23.14 | 22.9 | 15873 |
| 1714513200 | 22.89 | 0.1 | 0.44 | 22.76 | 22.9 | 22.72 | 6748 |
| 1714426800 | 22.79 | 0.09 | 0.40 | 22.7 | 22.79 | 22.68 | 2775 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
