Manulife Financial Corporation Historical Data - MFC | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Manulife Financial Corporation (MFC)

31.59

0.00

(0.00%)

Closed April 19 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.72	-2.22841225627	32.31	32.44	31.24	3457419	31.63047211	CS
4	-1.3	-3.95256916996	32.89	34.05	31.24	4616858	32.8638397	CS
12	2.06	6.97595665425	29.53	34.05	28.95	6598848	32.07183998	CS
26	6.81	27.4818401937	24.78	34.05	23.69	6638685	29.24485124	CS
52	5.49	21.0344827586	26.1	34.05	23.69	6477477	27.44689088	CS
156	4.61	17.0867309118	26.98	34.05	20.81	7279699	25.45370348	CS
260	7.05	28.728606357	24.54	34.05	12.58	6991635	24.13209941	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713476400	31.59	0.15	0.48	31.69	31.86	31.43	4203825
1713390000	31.44	-0.03	-0.10	31.51	31.76	31.24	2366527
1713303600	31.47	-0.21	-0.66	31.6	31.62	31.27	3961707
1713217200	31.68	-0.27	-0.85	32.32	32.439999	31.51	3339939
1712958000	31.95	-0.5	-1.54	32.31	32.35	31.72	3415096
1712871600	32.45	-0.53	-1.61	32.92	33.009999	32.2	4271486
1712785200	32.979999	-0.47	-1.41	33.15	33.229999	32.659999	7458216
1712698800	33.45	0	0.00	33.46	33.62	33.119999	2183461
1712612400	33.45	0.32	0.97	33.299999	33.509999	33.24	1872990
1712353200	33.13	0.22	0.67	32.9	33.32	32.82	2590907
1712266800	32.909999	-0.31	-0.93	33.5	33.62	32.84	2765530
1712180400	33.22	0.06	0.18	33.159999	33.43	33.06	3246397
1712094000	33.159999	-0.22	-0.66	33.21	33.42	33.049999	3898695
1712007600	33.38	-0.45	-1.33	34.04	34.04	33.22	4740094
1711662000	33.83	0.4	1.20	33.43	34.05	33.43	12649812
1711575600	33.43	0.6	1.83	32.909999	33.47	32.909999	4648601
1711489200	32.83	-0.15	-0.45	32.99	33.119999	32.81	7827421
1711402800	32.979999	0.32	0.98	32.59	33.14	32.59	6826691
1711143600	32.659999	-0.22	-0.67	32.89	33.06	32.59	5452904
1711057200	32.88	0.01	0.03	32.95	33.2	32.85	7804500
1710970800	32.869999	0.04	0.12	32.79	32.99	32.71	3301745
1710884400	32.83	0.23	0.71	32.7	33	32.619999	5314967
1710798000	32.6	-0.07	-0.21	32.689999	32.85	32.59	5123409
1710538800	32.67	-0.07	-0.21	32.689999	32.95	32.6	15008416
1710452400	32.74	0.03	0.09	32.659999	32.75	32.35	5353697
1710366000	32.71	0.46	1.43	32.22	32.72	32.13	8331435
1710279600	32.25	0.15	0.47	32.02	32.27	31.89	5394963
1710193200	32.1	0.06	0.19	31.88	32.1	31.84	4103401
1709937600	32.04	-0.21	-0.65	32.25	32.32	31.87	8150620
1709851200	32.25	-0.13	-0.40	32.4	32.58	32.2	5403246
1709764800	32.38	-0.29	-0.89	32.68	32.869999	32.2	7069099
1709678400	32.67	0.12	0.37	32.479999	32.84	32.43	9866260
1709592000	32.549999	0.17	0.53	32.18	32.64	32.11	6231235
1709332800	32.38	0.17	0.53	32.24	32.65	32.22	6035112
1709246400	32.21	-0.03	-0.09	32.409999	32.45	32.1	21985254
1709160000	32.24	-0.38	-1.16	32.54	32.619999	32.15	8178024
1709073600	32.619999	-0.12	-0.37	32.42	32.63	32.1	9216396
1708987200	32.74	-0.07	-0.21	32.7	33.08	32.659999	7759922
1708728000	32.81	0.09	0.28	32.75	33.02	32.7	6839043
1708641600	32.72	0.31	0.96	32.65	32.85	32.56	11425887
1708555200	32.409999	-0.58	-1.76	32.84	32.89	32.22	10743960
1708468800	32.99	-0.31	-0.93	33.13	33.299999	32.799999	11416972
1708123200	33.299999	-0.05	-0.15	33.159999	33.58	33.159999	7104050
1708036800	33.35	2.68	8.74	32	33.42	31.93	12248349
1707950400	30.67	0.54	1.79	30.23	30.75	30.23	2834963
1707864000	30.13	-0.33	-1.08	30.24	30.4	29.82	4830709
1707777600	30.46	0.05	0.16	30.42	30.67	30.32	11470184
1707518400	30.41	0.16	0.53	30.23	30.46	29.91	4394394
1707432000	30.25	-0.16	-0.53	30.3	30.42	29.99	5584076
1707345600	30.41	0.4	1.33	30.1	30.46	29.9	6397366
1707259200	30.01	0.43	1.45	29.78	30.1	29.61	7587207
1707172800	29.58	0.14	0.48	29.28	29.63	29.09	9293420
1706913600	29.44	0.14	0.48	29.3	29.52	29.09	4576908
1706827200	29.3	-0.42	-1.41	29.58	29.7	28.95	5048013
1706740800	29.72	-0.06	-0.20	29.8	29.98	29.69	7259632
1706654400	29.78	0.45	1.53	29.39	29.84	29.3	6842955
1706568000	29.33	-0.06	-0.20	29.34	29.38	29.15	5748000
1706308800	29.39	-0.14	-0.47	29.53	29.55	29.29	3735083
1706222400	29.53	0.29	0.99	29.36	29.55	29.33	5693407
1706136000	29.24	0.26	0.90	29.1	29.33	29.07	10447373
1706049600	28.98	0.12	0.42	28.91	29.07	28.87	3523970
1705963200	28.86	0.39	1.37	28.53	28.86	28.53	3106738
1705704000	28.47	0.13	0.46	28.35	28.64	28.28	3244860

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