Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Manulife Financial Corporation (MFC.PR.Q)
Manulife Financial Corporation (MFC.PR.Q) Historical

MFC.PR.Q Manulife Financial Corporation

24.24

-0.22 (-0.90%)

May 31 2024 - Closed

Delayed by 15 minutes

MFC.PR.Q Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	24.24	-0.22	-0.90%	24.19	24.25	24.06	2,000
May 30 2024	24.46	0.21	0.87%	24.47	24.60	24.33	17,162
May 29 2024	24.25	0.20	0.83%	24.24	24.25	24.20	3,800
May 28 2024	24.05	0.05	0.21%	24.00	24.10	23.94	7,005
May 27 2024	24.00	0.46	1.95%	23.94	24.00	23.66	11,321
May 24 2024	23.54	-0.17	-0.72%	23.54	23.64	23.50	1,400
May 23 2024	23.71	0.36	1.54%	23.25	23.72	23.25	72,289
May 22 2024	23.35	-0.11	-0.47%	23.45	23.45	23.35	28,347
May 21 2024	23.46	-0.50	-2.09%	23.50	23.52	23.35	1,666
May 17 2024	23.96	0.01	0.04%	23.97	23.97	23.90	1,843
May 16 2024	23.95	0.15	0.63%	23.74	23.95	23.74	2,636
May 15 2024	23.80	-0.05	-0.21%	23.92	23.93	23.72	6,700
May 14 2024	23.85	0.10	0.42%	23.80	23.85	23.80	34,300
May 13 2024	23.75	-0.08	-0.34%	23.80	23.80	23.75	400
May 10 2024	23.83	0.18	0.76%	23.74	23.83	23.74	5,747
May 09 2024	23.65	-0.20	-0.84%	23.83	23.83	23.63	16,109
May 08 2024	23.85	0.25	1.06%	23.78	23.85	23.58	5,175
May 07 2024	23.60	0.08	0.34%	23.55	23.60	23.55	2,490
May 06 2024	23.52	0.22	0.94%	23.52	23.60	23.52	1,200
May 03 2024	23.30	0.06	0.26%	23.34	23.60	23.30	10,208
May 02 2024	23.24	0.59	2.60%	22.64	23.24	22.64	9,477
May 01 2024	22.65	0.24	1.07%	22.35	22.65	22.33	8,701
Apr 30 2024	22.41	0.16	0.72%	22.25	22.41	22.25	9,074
Apr 29 2024	22.25	0.00	0.00%	22.15	22.25	22.15	1,300
Apr 26 2024	22.25	0.05	0.23%	22.26	22.30	22.25	1,933
Apr 25 2024	22.20	0.30	1.37%	22.00	22.20	22.00	1,200
Apr 24 2024	21.90	0.06	0.27%	21.84	22.00	21.84	14,821
Apr 23 2024	21.84	0.23	1.06%	21.71	21.84	21.71	633
Apr 22 2024	21.61	0.06	0.28%	21.76	21.76	21.58	1,500
Apr 19 2024	21.55	-0.14	-0.65%	21.56	21.56	21.55	6,001
Apr 18 2024	21.69	0.05	0.23%	21.79	21.79	21.69	2,000
Apr 17 2024	21.64	-0.04	-0.18%	21.64	21.64	21.64	300
Apr 16 2024	21.68	0.14	0.65%	21.64	21.75	21.55	5,204
Apr 15 2024	21.54	-0.46	-2.09%	22.02	22.02	21.54	5,972
Apr 12 2024	22.00	-0.05	-0.23%	22.05	22.05	22.00	690
Apr 11 2024	22.05	-0.06	-0.27%	22.01	22.05	22.00	2,400
Apr 10 2024	22.11	0.21	0.96%	21.96	22.11	21.96	1,500
Apr 09 2024	21.90	0.03	0.14%	21.90	21.90	21.90	1,100
Apr 08 2024	21.87	0.00	0.00%	21.87	21.87	21.87	2
Apr 05 2024	21.87	-0.03	-0.14%	21.80	21.87	21.80	1,300
Apr 04 2024	21.90	0.00	0.00%	21.89	21.90	21.80	4,878
Apr 03 2024	21.90	0.00	0.00%	21.90	21.90	21.90	0
Apr 02 2024	21.90	0.05	0.23%	21.90	21.90	21.90	700
Apr 01 2024	21.85	-0.25	-1.13%	22.00	22.00	21.85	6,500
Mar 28 2024	22.10	0.00	0.00%	22.10	22.16	22.09	2,175
Mar 27 2024	22.10	0.10	0.45%	22.09	22.11	22.00	10,607
Mar 26 2024	22.00	-0.11	-0.50%	22.00	22.00	22.00	1,000
Mar 25 2024	22.11	0.24	1.10%	22.05	22.12	22.05	2,369
Mar 22 2024	21.87	-0.22	-1.00%	21.87	21.87	21.87	3,406
Mar 21 2024	22.09	0.14	0.64%	22.05	22.09	22.05	675
Mar 20 2024	21.95	0.10	0.46%	21.85	21.95	21.85	2,200
Mar 19 2024	21.85	0.00	0.00%	21.85	21.85	21.85	0
Mar 18 2024	21.85	-0.05	-0.23%	21.85	21.85	21.85	700
Mar 15 2024	21.90	-0.03	-0.14%	21.85	21.90	21.85	2,200
Mar 14 2024	21.93	0.43	2.00%	21.85	21.95	21.85	11,669
Mar 13 2024	21.50	-0.37	-1.69%	21.69	21.80	21.50	1,300
Mar 12 2024	21.87	0.03	0.14%	21.80	21.87	21.80	1,300
Mar 11 2024	21.84	0.11	0.51%	21.73	21.84	21.73	1,740
Mar 08 2024	21.73	-0.02	-0.09%	22.19	22.19	21.50	2,500
Mar 07 2024	21.75	0.25	1.16%	21.89	21.89	21.55	3,950
Mar 06 2024	21.50	0.08	0.37%	21.50	21.50	21.50	200
Mar 05 2024	21.42	0.00	0.00%	21.42	21.42	21.42	0
Mar 04 2024	21.42	-0.08	-0.37%	21.42	21.42	21.42	100

Manulife Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions