Dark

MFC
MANULIFE FINANCIAL CORP
stock TSE

Inactive

Aug 2, 2024

34.29CAD-3.734%(-1.33)9,551,202

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	35.0100	35.0100	33.8700	34.2900	-3.734%	9,551,202	0.000%
2024-08-01	36.7900	36.8000	35.4800	35.6200	-3.154%	8,736,580	-3.734%
2024-07-31	36.4500	36.8500	36.2600	36.7800	+1.771%	7,815,114	-6.770%
2024-07-30	35.8700	36.4500	35.8000	36.1400	+0.753%	4,710,518	-5.119%
2024-07-29	36.0800	36.1600	35.6800	35.8700	-0.278%	7,627,592	-4.405%
2024-07-26	36.0000	36.1500	35.8400	35.9700	+0.756%	4,049,902	-4.671%
2024-07-25	35.5000	36.0000	35.4000	35.7000	+0.677%	4,196,617	-3.950%
2024-07-24	35.8900	35.9900	35.4100	35.4600	-1.473%	7,437,768	-3.299%
2024-07-23	36.0400	36.0900	35.8000	35.9900	-0.194%	1,741,851	-4.724%
2024-07-22	35.8600	36.1100	35.6500	36.0600	+1.235%	4,668,382	-4.908%
2024-07-19	35.7200	35.8700	35.4700	35.6200	-0.614%	2,301,295	-3.734%
2024-07-18	36.2200	36.5300	35.6000	35.8400	-1.049%	4,829,591	-4.325%
2024-07-17	36.2500	36.3600	36.0900	36.2200	-0.930%	4,523,644	-5.329%
2024-07-16	37.0500	37.1100	36.5200	36.5600	-1.296%	4,515,188	-6.209%
2024-07-15	37.0000	37.2300	36.7900	37.0400	+0.108%	5,230,086	-7.424%
2024-07-12	37.0600	37.4600	36.9800	37.0000	-0.270%	4,088,118	-7.324%
2024-07-11	37.1100	37.3800	37.0400	37.1000	+0.243%	4,451,380	-7.574%
2024-07-10	36.8900	37.0900	36.7900	37.0100	+0.735%	9,354,857	-7.349%
2024-07-09	36.8200	37.1800	36.7100	36.7400	-0.299%	3,785,434	-6.668%
2024-07-08	36.4700	36.9300	36.4500	36.8500	+1.431%	6,917,478	-6.947%
2024-07-05	36.6500	36.8200	36.3000	36.3300	-1.089%	2,696,671	-5.615%
2024-07-04	36.5800	36.9300	36.5400	36.7300	+0.410%	877,132	-6.643%
2024-07-03	36.3500	36.7400	36.2800	36.5800	+1.189%	2,955,813	-6.260%
2024-07-02	36.1000	36.4000	35.7600	36.1500	-0.769%	7,038,130	-5.145%
2024-06-28	36.3100	36.6200	36.2900	36.4300	+0.386%	6,480,425	-5.874%
2024-06-27	35.4400	36.3000	35.3300	36.2900	+2.312%	3,481,815	-5.511%
2024-06-26	35.8200	35.8200	35.1900	35.4700	-1.935%	5,340,929	-3.327%
2024-06-25	35.9400	36.3300	35.8000	36.1700	+1.062%	6,492,744	-5.198%
2024-06-24	35.2800	35.9500	35.2200	35.7900	+1.763%	7,118,768	-4.191%
2024-06-21	35.3400	35.5000	35.0600	35.1700	-0.142%	13,588,397	-2.502%
2024-06-20	35.0100	35.5200	35.0000	35.2200	+0.428%	7,753,787	-2.641%
2024-06-19	34.9800	35.2500	34.8600	35.0700	+0.143%	1,812,956	-2.224%
2024-06-18	34.9800	35.3700	34.9100	35.0200	+0.114%	4,667,649	-2.085%
2024-06-17	34.4700	35.0100	34.4100	34.9800	+1.391%	5,573,489	-1.973%
2024-06-14	34.4200	34.5700	34.0500	34.5000	-0.318%	3,585,808	-0.609%
2024-06-13	35.1800	35.4200	34.5200	34.6100	-2.314%	7,011,603	-0.925%
2024-06-12	35.7400	35.9700	35.3000	35.4300	-0.141%	5,963,263	-3.218%
2024-06-11	35.8800	35.9600	35.3800	35.4800	-1.745%	6,249,827	-3.354%
2024-06-10	35.5000	36.1600	35.5000	36.1100	+1.461%	8,863,014	-5.040%
2024-06-07	35.2600	35.7400	35.2000	35.5900	+0.594%	12,729,630	-3.653%
2024-06-06	35.3200	35.5700	35.2000	35.3800	+0.113%	7,187,116	-3.081%
2024-06-05	35.3300	35.4800	35.0200	35.3400	+0.057%	6,529,081	-2.971%
2024-06-04	35.1200	35.4300	35.0600	35.3200	0.000%	3,478,064	-2.916%
2024-06-03	35.3000	35.4600	35.0200	35.3200	-0.226%	7,528,805	-2.916%
2024-05-31	35.1800	35.4200	34.8300	35.4000	+0.912%	7,708,780	-3.136%
2024-05-30	35.1300	35.4000	35.0000	35.0800	-0.199%	6,521,394	-2.252%
2024-05-29	35.5000	35.5100	35.0800	35.1500	-1.788%	9,126,889	-2.447%
2024-05-28	36.0800	36.3000	35.5900	35.7900	-1.999%	7,952,257	-4.191%
2024-05-27	36.2800	36.6000	36.2800	36.5200	+0.578%	4,152,954	-6.106%
2024-05-24	35.9400	36.3900	35.8900	36.3100	+1.086%	9,812,619	-5.563%
2024-05-23	36.2300	36.3200	35.7500	35.9200	-0.167%	8,793,805	-4.538%
2024-05-22	35.9000	36.4600	35.7800	35.9800	-0.056%	7,980,467	-4.697%
2024-05-21	35.7000	36.0400	35.6200	36.0000	-0.936%	13,441,956	-4.750%
2024-05-17	36.0000	36.5100	35.8500	36.3400	+1.057%	12,420,831	-5.641%
2024-05-16	35.6100	36.0000	35.6100	35.9600	+1.153%	10,183,592	-4.644%
2024-05-15	35.5900	35.8000	35.3800	35.5500	+0.141%	9,381,151	-3.544%
2024-05-14	35.0600	35.5400	35.0600	35.5000	+1.024%	6,333,115	-3.408%
2024-05-13	35.7000	35.7200	35.0800	35.1400	-1.292%	9,172,014	-2.419%
2024-05-10	35.3400	35.6900	35.1900	35.6000	+1.165%	8,964,709	-3.680%
2024-05-09	33.8800	35.2600	33.8100	35.1900	+4.732%	7,408,047	-2.558%
2024-05-08	33.2500	33.6700	33.1900	33.6000	+0.992%	8,443,587	+2.054%
2024-05-07	33.5100	33.7700	33.2200	33.2700	-0.449%	7,629,970	+3.066%
2024-05-06	33.0400	33.4900	32.9800	33.4200	+3.085%	9,114,675	+2.603%
2024-05-02	32.5600	32.6800	32.2400	32.4200	-0.031%	5,975,751	+5.768%
2024-05-01	32.0000	32.7700	32.0000	32.4300	+0.997%	9,587,662	+5.735%
2024-04-30	32.1700	32.4100	32.1000	32.1100	-0.496%	5,932,781	+6.789%
2024-04-29	32.1000	32.4700	32.0300	32.2700	+0.624%	8,921,684	+6.260%
2024-04-26	31.9900	32.1700	31.9200	32.0700	-0.249%	3,633,703	+6.922%
2024-04-24	32.1500	32.4100	32.0500	32.1500	-0.186%	3,755,257	+6.656%
2024-04-23	32.1300	32.3000	32.0500	32.2100	+0.218%	4,014,010	+6.458%
2024-04-22	31.8400	32.2400	31.8400	32.1400	+1.324%	7,136,486	+6.689%
2024-04-19	31.4400	31.8700	31.4400	31.7200	+0.412%	3,736,676	+8.102%
2024-04-18	31.6900	31.8600	31.4300	31.5900	+0.381%	4,203,825	+8.547%
2024-04-16	31.6000	31.6200	31.2700	31.4700	-0.663%	3,961,707	+8.961%
2024-04-15	32.3200	32.4400	31.5100	31.6800	-0.845%	3,339,939	+8.239%
2024-04-12	32.3100	32.3500	31.7200	31.9500	-1.541%	3,415,096	+7.324%
2024-04-11	32.9200	33.0100	32.2000	32.4500	-1.607%	4,271,486	+5.670%
2024-04-10	33.1500	33.2300	32.6600	32.9800	-1.405%	7,458,216	+3.972%
2024-04-09	33.4600	33.6200	33.1200	33.4500	0.000%	2,183,461	+2.511%
2024-04-08	33.3000	33.5100	33.2400	33.4500	+0.966%	1,872,990	+2.511%
2024-04-05	32.9000	33.3200	32.8200	33.1300	+0.668%	2,590,907	+3.501%
2024-04-04	33.5000	33.6200	32.8400	32.9100	-0.933%	2,765,530	+4.193%
2024-04-03	33.1600	33.4300	33.0600	33.2200	+0.181%	3,246,397	+3.221%
2024-04-02	33.2100	33.4200	33.0500	33.1600	-0.659%	3,898,695	+3.408%
2024-04-01	34.0400	34.0400	33.2200	33.3800	-1.330%	4,740,094	+2.726%
2024-03-28	33.4300	34.0500	33.4300	33.8300	+1.197%	12,649,812	+1.360%
2024-03-27	32.9100	33.4700	32.9100	33.4300	+1.828%	4,648,601	+2.573%
2024-03-26	32.9900	33.1200	32.8050	32.8300	-0.455%	7,827,421	+4.447%
2024-03-25	32.5900	33.1400	32.5900	32.9800	+0.980%	6,826,691	+3.972%
2024-03-22	32.8900	33.0650	32.5900	32.6600	-0.669%	5,452,904	+4.991%
2024-03-21	32.9500	33.2000	32.8500	32.8800	+0.030%	7,804,500	+4.288%
2024-03-20	32.7900	32.9900	32.7100	32.8700	+0.122%	3,301,745	+4.320%
2024-03-19	32.7000	33.0000	32.6200	32.8300	+0.490%	5,314,967	+4.447%
2024-03-15	32.6900	32.9550	32.6000	32.6700	-0.214%	15,008,416	+4.959%
2024-03-14	32.6600	32.7500	32.3450	32.7400	+0.092%	5,353,697	+4.734%
2024-03-13	32.2200	32.7200	32.1300	32.7100	+1.426%	8,331,435	+4.830%
2024-03-12	32.0200	32.2700	31.8900	32.2500	+0.467%	5,394,963	+6.326%
2024-03-11	31.8800	32.1000	31.8350	32.1000	-0.465%	4,103,401	+6.822%
2024-03-07	32.4000	32.5800	32.1950	32.2500	-0.401%	5,403,246	+6.326%
2024-03-06	32.6800	32.8700	32.1950	32.3800	-0.522%	7,069,099	+5.899%
2024-03-04	32.1800	32.6450	32.1100	32.5500	+0.525%	6,231,235	+5.346%
2024-03-01	32.2400	32.6500	32.2200	32.3800	+0.528%	6,035,112	+5.899%
2024-02-29	32.4100	32.4500	32.1000	32.2100	-0.093%	21,985,254	+6.458%
2024-02-28	32.5400	32.6200	32.1500	32.2400	-1.165%	8,178,024	+6.359%
2024-02-27	32.4200	32.6350	32.1000	32.6200	-0.367%	9,216,396	+5.120%
2024-02-26	32.7000	33.0800	32.6600	32.7400	-0.213%	7,759,922	+4.734%
2024-02-23	32.7500	33.0200	32.7000	32.8100	+0.275%	6,839,043	+4.511%
2024-02-22	32.6500	32.8500	32.5600	32.7200	+0.956%	11,425,887	+4.798%
2024-02-21	32.8400	32.8900	32.2200	32.4100	-1.758%	10,743,960	+5.801%
2024-02-20	33.1300	33.3000	32.8000	32.9900	-0.931%	11,416,972	+3.941%
2024-02-16	33.1600	33.5850	33.1600	33.3000	-0.150%	7,104,050	+2.973%
2024-02-15	32.0000	33.4200	31.9300	33.3500	+8.738%	12,248,349	+2.819%
2024-02-14	30.2300	30.7500	30.2300	30.6700	+1.792%	2,834,963	+11.803%
2024-02-13	30.2400	30.4000	29.8200	30.1300	-1.083%	4,830,709	+13.807%
2024-02-12	30.4200	30.6700	30.3150	30.4600	+0.164%	11,470,184	+12.574%
2024-02-09	30.2300	30.4650	29.9100	30.4100	+0.529%	4,394,394	+12.759%
2024-02-08	30.3000	30.4200	29.9900	30.2500	-0.526%	5,584,076	+13.355%
2024-02-07	30.1000	30.4600	29.9000	30.4100	+1.333%	6,397,366	+12.759%
2024-02-06	29.7800	30.1050	29.6100	30.0100	+1.454%	7,587,207	+14.262%
2024-02-05	29.2800	29.6300	29.0900	29.5800	+0.476%	9,293,420	+15.923%
2024-02-02	29.3000	29.5200	29.0900	29.4400	+0.478%	4,576,908	+16.474%
2024-02-01	29.5800	29.7000	28.9500	29.3000	-1.413%	5,048,013	+17.031%
2024-01-31	29.8000	29.9800	29.6900	29.7200	-0.201%	7,259,632	+15.377%
2024-01-30	29.3900	29.8400	29.3000	29.7800	+1.534%	6,842,955	+15.144%
2024-01-29	29.3400	29.3800	29.1500	29.3300	-0.204%	5,748,000	+16.911%
2024-01-26	29.5300	29.5500	29.2900	29.3900	-0.474%	3,735,083	+16.672%
2024-01-25	29.3600	29.5500	29.3300	29.5300	+0.992%	5,693,407	+16.119%
2024-01-24	29.1000	29.3300	29.0700	29.2400	+0.897%	10,447,373	+17.271%
2024-01-23	28.9100	29.0700	28.8700	28.9800	+0.416%	3,523,970	+18.323%
2024-01-22	28.5300	28.8600	28.5300	28.8600	+1.370%	3,106,738	+18.815%
2024-01-19	28.3500	28.6400	28.2750	28.4700	+0.459%	3,244,860	+20.443%
2024-01-18	28.4500	28.5450	28.0550	28.3400	-0.176%	5,603,970	+20.995%
2024-01-17	28.4000	28.4500	28.1600	28.3900	-1.011%	3,879,866	+20.782%
2024-01-16	28.4700	28.6800	28.4100	28.6800	+0.210%	3,028,620	+19.561%
2024-01-15	28.6100	28.6700	28.4000	28.6200	+0.035%	1,870,344	+19.811%
2024-01-12	28.8500	29.0400	28.4400	28.6100	-0.556%	8,071,907	+19.853%
2024-01-11	28.8600	28.9100	28.4500	28.7700	-0.553%	6,259,106	+19.187%
2024-01-10	28.8300	29.0350	28.7650	28.9300	+0.243%	3,880,556	+18.527%
2024-01-09	29.1700	29.1700	28.8050	28.8600	-1.333%	2,677,330	+18.815%
2024-01-08	29.0700	29.2500	29.0700	29.2500	+0.377%	6,853,081	+17.231%
2024-01-05	28.8000	29.1700	28.8000	29.1400	+0.865%	1,889,644	+17.673%
2024-01-04	28.9500	29.1600	28.8250	28.8900	+0.104%	4,950,993	+18.692%
2024-01-03	28.9700	29.0300	28.8100	28.8600	-0.825%	3,441,906	+18.815%
2024-01-02	29.1100	29.2400	29.0350	29.1000	-0.615%	4,994,599	+17.835%
2023-12-29	29.2200	29.3200	29.1400	29.2800	+0.205%	2,319,184	+17.111%
2023-12-28	29.1400	29.4450	29.1400	29.2200	+0.171%	1,552,741	+17.351%
2023-12-27	28.9900	29.3500	28.9900	29.1700	+0.379%	3,037,608	+17.552%
2023-12-22	28.9200	29.1600	28.9200	29.0600	+0.345%	3,806,957	+17.997%
2023-12-21	29.0000	29.2550	28.8450	28.9600	+0.173%	5,609,720	+18.405%
2023-12-20	28.9600	29.3100	28.9100	28.9100	-0.138%	5,603,758	+18.609%
2023-12-19	28.3300	28.9700	28.2600	28.9500	+2.550%	4,984,313	+18.446%
2023-12-18	28.3600	28.4300	28.1300	28.2300	-0.106%	3,351,701	+21.467%
2023-12-15	28.6300	28.6500	28.1450	28.2600	-1.396%	23,411,063	+21.338%
2023-12-14	28.4200	28.6800	28.2800	28.6600	+0.987%	5,907,577	+19.644%
2023-12-13	28.2900	28.3900	28.0800	28.3800	-0.070%	7,085,297	+20.825%
2023-12-12	28.1500	28.4700	28.1500	28.4000	+4.874%	10,396,778	+20.739%
2023-12-08	26.9900	27.1600	26.9800	27.0800	+0.222%	4,934,468	+26.625%
2023-12-07	26.8900	27.0400	26.8500	27.0200	+0.746%	7,360,708	+26.906%
2023-12-06	27.0000	27.2500	26.8200	26.8200	-0.408%	5,423,810	+27.852%
2023-12-05	26.7800	26.9900	26.7200	26.9300	+0.261%	7,619,683	+27.330%
2023-12-04	26.6300	26.9850	26.5000	26.8600	+0.864%	12,537,619	+27.662%
2023-12-01	26.4800	26.7100	26.3800	26.6300	+0.188%	5,382,097	+28.765%
2023-11-30	26.3000	26.6100	26.1700	26.5800	+1.296%	19,675,259	+29.007%
2023-11-29	26.2900	26.3450	26.2100	26.2400	+0.076%	6,798,521	+30.678%
2023-11-28	26.1400	26.3500	26.1100	26.2200	-0.228%	7,075,673	+30.778%
2023-11-27	26.3000	26.4200	26.1900	26.2800	-0.417%	9,954,363	+30.479%
2023-11-24	26.1400	26.4500	26.1000	26.3900	+0.648%	5,662,759	+29.936%
2023-11-23	26.0500	26.2900	26.0500	26.2200	+0.498%	4,639,420	+30.778%
2023-11-22	26.3300	26.3300	26.0100	26.0900	-0.153%	14,396,818	+31.430%
2023-11-21	26.1400	26.2300	26.0400	26.1300	-1.359%	17,176,455	+31.228%
2023-11-20	26.2300	26.5200	26.0700	26.4900	+0.761%	3,016,276	+29.445%
2023-11-17	26.0100	26.4000	26.0000	26.2900	+1.545%	15,427,527	+30.430%
2023-11-16	25.9800	26.1500	25.8700	25.8900	-0.308%	8,600,763	+32.445%
2023-11-15	26.0700	26.1800	25.9100	25.9700	+0.039%	13,081,550	+32.037%
2023-11-14	25.9900	26.2200	25.8200	25.9600	+0.894%	4,831,383	+32.088%
2023-11-13	25.8000	25.9100	25.6500	25.7300	-0.233%	3,989,461	+33.269%
2023-11-10	25.8000	25.9000	25.5750	25.7900	+0.467%	2,399,103	+32.959%
2023-11-09	25.5000	25.9100	25.3900	25.6700	+3.010%	19,337,707	+33.580%
2023-11-08	25.1600	25.3300	24.9000	24.9200	-0.915%	2,944,072	+37.600%
2023-11-07	25.2500	25.3400	25.0300	25.1500	-0.945%	8,695,798	+36.342%
2023-11-06	25.6000	25.6600	25.1450	25.3900	-0.353%	8,065,052	+35.053%
2023-11-03	25.3300	25.6500	25.2900	25.4800	+1.191%	5,722,530	+34.576%
2023-11-02	25.0100	25.2200	24.8100	25.1800	+2.692%	4,825,015	+36.180%
2023-11-01	24.3000	24.5500	24.1000	24.5200	+1.574%	7,277,596	+39.845%
2023-10-31	24.2800	24.3700	24.0400	24.1400	-0.124%	5,417,109	+42.046%
2023-10-30	24.0000	24.3300	23.9550	24.1700	+1.597%	5,599,462	+41.870%
2023-10-27	24.1100	24.2100	23.6900	23.7900	-1.204%	3,776,948	+44.136%
2023-10-26	23.8800	24.2200	23.8100	24.0800	+0.838%	7,167,889	+42.400%
2023-10-25	23.8900	24.2800	23.8500	23.8800	-0.084%	6,030,061	+43.593%
2023-10-24	24.0300	24.0600	23.8000	23.9000	-0.292%	5,779,053	+43.473%
2023-10-23	23.7200	24.1300	23.7100	23.9700	+0.377%	5,652,505	+43.054%
2023-10-20	24.3000	24.3600	23.8100	23.8800	-2.251%	5,415,411	+43.593%
2023-10-19	24.7800	24.8000	24.4000	24.4300	-1.730%	2,641,818	+40.360%
2023-10-18	25.2600	25.2800	24.8500	24.8600	-1.817%	2,605,558	+37.932%
2023-10-17	25.1600	25.5300	25.1100	25.3200	+0.397%	2,641,722	+35.427%
2023-10-16	25.1900	25.3800	25.1300	25.2200	+0.638%	3,548,027	+35.964%
2023-10-13	25.4200	25.5400	25.0000	25.0600	-0.831%	1,996,904	+36.832%
2023-10-12	25.5500	25.5900	25.0100	25.2700	-0.980%	1,842,983	+35.694%
2023-10-11	25.3100	25.5500	25.2600	25.5200	+1.633%	5,491,221	+34.365%
2023-10-10	25.0400	25.2800	25.0200	25.1100	+0.843%	3,822,346	+36.559%
2023-10-06	24.5500	24.9400	24.4100	24.9000	+1.137%	2,731,697	+37.711%
2023-10-05	24.2700	24.6300	24.2500	24.6200	+1.275%	3,660,787	+39.277%
2023-10-04	24.2200	24.3450	24.0400	24.3100	+0.496%	2,524,678	+41.053%
2023-10-03	24.3200	24.4200	24.0400	24.1900	-1.104%	4,624,570	+41.753%
2023-10-02	24.7800	24.7900	24.3200	24.4600	-1.450%	2,837,134	+40.188%
2023-09-29	25.0600	25.2200	24.8000	24.8200	-0.481%	4,057,031	+38.155%
2023-09-28	24.6400	24.9400	24.5100	24.9400	+1.259%	6,699,610	+37.490%
2023-09-27	25.0900	25.1100	24.5500	24.6300	-1.598%	3,738,753	+39.220%
2023-09-26	25.2000	25.3500	25.0200	25.0300	-1.223%	4,025,374	+36.996%
2023-09-25	25.4400	25.4900	25.2500	25.3400	-0.783%	2,978,109	+35.320%
2023-09-22	25.6200	25.6700	25.4800	25.5400	-0.039%	2,497,112	+34.260%
2023-09-21	26.0500	26.0500	25.5300	25.5500	-2.332%	5,262,931	+34.207%
2023-09-20	26.3700	26.4100	26.1500	26.1600	-0.721%	5,493,636	+31.078%
2023-09-19	26.1100	26.3600	26.0700	26.3500	+0.881%	3,985,538	+30.133%
2023-09-18	26.1400	26.1900	26.0400	26.1200	-0.343%	9,789,485	+31.279%
2023-09-15	25.9900	26.2600	25.9000	26.2100	+0.808%	15,466,975	+30.828%
2023-09-14	25.7100	26.0750	25.6800	26.0000	+1.841%	7,147,942	+31.885%
2023-09-13	25.6700	25.7200	25.4700	25.5300	-0.195%	3,550,773	+34.313%
2023-09-12	25.5300	25.7250	25.4800	25.5800	+0.235%	5,400,315	+34.050%
2023-09-11	25.2600	25.7400	25.2500	25.5200	+1.471%	3,430,957	+34.365%
2023-09-08	25.2600	25.3450	25.1100	25.1500	-0.593%	2,625,577	+36.342%
2023-09-07	25.3200	25.3700	25.1550	25.3000	+0.277%	8,047,619	+35.534%
2023-09-06	25.2500	25.4150	25.0600	25.2300	-0.277%	4,334,597	+35.910%
2023-09-05	25.3200	25.4450	25.2400	25.3000	-0.158%	11,037,079	+35.534%
2023-09-01	25.1900	25.4450	25.1500	25.3400	+1.441%	5,852,800	+35.320%
2023-08-31	25.0400	25.2500	24.9300	24.9800	+0.080%	8,263,218	+37.270%
2023-08-30	24.9800	25.0900	24.8800	24.9600	+0.201%	4,543,643	+37.380%
2023-08-29	24.5100	24.9200	24.5100	24.9100	+1.881%	11,159,935	+37.656%
2023-08-28	24.4500	24.6250	24.3800	24.4500	+0.493%	9,116,283	+40.245%
2023-08-25	24.4200	24.5300	24.1300	24.3300	0.000%	2,696,254	+40.937%
2023-08-24	24.1500	24.3500	24.1400	24.3300	+0.829%	10,521,754	+40.937%
2023-08-23	24.0200	24.1700	23.8500	24.1300	+1.216%	14,744,534	+42.105%
2023-08-22	23.9900	24.0150	23.7000	23.8400	-1.731%	7,705,970	+43.834%
2023-08-21	24.4500	24.5600	24.1800	24.2600	-0.777%	10,031,788	+41.344%
2023-08-18	25.0000	25.0600	24.4400	24.4500	-2.822%	8,600,144	+40.245%
2023-08-17	25.4100	25.4300	25.1050	25.1600	-0.475%	5,228,998	+36.288%
2023-08-16	25.1500	25.4300	25.1500	25.2800	-0.355%	9,972,807	+35.641%
2023-08-15	25.7900	25.8100	25.3100	25.3700	-2.310%	5,135,482	+35.160%
2023-08-14	26.0800	26.1000	25.7200	25.9700	-0.802%	10,258,380	+32.037%
2023-08-11	26.2000	26.4450	26.1600	26.1800	-0.191%	4,791,306	+30.978%
2023-08-10	26.3900	26.4500	25.9700	26.2300	+1.392%	7,169,647	+30.728%
2023-08-09	26.1000	26.1850	25.8200	25.8700	-0.729%	4,466,916	+32.547%
2023-08-08	26.0600	26.1250	25.8800	26.0600	+0.269%	9,093,780	+31.581%
2023-08-04	25.7300	26.2150	25.6600	25.9900	+1.247%	5,570,557	+31.935%
2023-08-03	25.5500	25.6800	25.4200	25.6700	-0.233%	3,366,944	+33.580%
2023-08-02	26.0000	26.0200	25.7000	25.7300	-2.018%	5,559,532	+33.269%
2023-08-01	26.3400	26.4800	26.1700	26.2600	-0.379%	2,643,638	+30.579%
2023-07-31	26.3100	26.4850	26.3050	26.3600	+0.152%	7,067,899	+30.083%
2023-07-28	26.4300	26.5500	26.2500	26.3200	+0.076%	7,203,693	+30.281%
2023-07-27	26.2000	26.4700	26.2000	26.3000	+0.267%	5,325,097	+30.380%
2023-07-26	26.0600	26.3400	26.0400	26.2300	+0.498%	8,542,055	+30.728%
2023-07-25	25.9900	26.1950	25.8900	26.1000	+0.733%	8,738,887	+31.379%
2023-07-24	25.7000	25.9900	25.7000	25.9100	+0.426%	6,850,490	+32.343%
2023-07-21	25.6800	25.8200	25.6000	25.8000	+0.703%	7,471,403	+32.907%
2023-07-20	25.4500	25.6500	25.3500	25.6200	+0.747%	9,504,564	+33.841%
2023-07-19	25.4400	25.4500	25.2500	25.4300	+0.197%	6,278,043	+34.841%
2023-07-18	25.3800	25.6200	25.3800	25.3800	+0.118%	2,319,698	+35.106%
2023-07-17	24.9100	25.3700	24.8300	25.3500	+1.726%	5,351,431	+35.266%
2023-07-14	24.9900	25.0500	24.8450	24.9200	+0.121%	5,114,028	+37.600%
2023-07-13	24.6400	24.9400	24.6400	24.8900	+1.179%	2,379,784	+37.766%
2023-07-12	24.7700	24.8500	24.5000	24.6000	+0.163%	2,854,924	+39.390%
2023-07-11	24.4100	24.6100	24.4000	24.5600	+0.738%	2,444,558	+39.617%
2023-07-10	24.5800	24.5900	24.3300	24.3800	-0.894%	5,304,567	+40.648%
2023-07-07	24.4800	24.7450	24.4800	24.6000	+0.081%	4,425,094	+39.390%
2023-07-06	24.6500	24.7550	24.5000	24.5800	-0.967%	4,258,386	+39.504%
2023-07-05	25.0000	25.0700	24.7800	24.8200	-1.194%	5,175,099	+38.155%
2023-07-04	25.0000	25.1900	24.9000	25.1200	+0.319%	931,722	+36.505%
2023-06-30	24.8500	25.1700	24.8500	25.0400	+1.254%	4,467,144	+36.941%
2023-06-29	24.7300	24.8500	24.6800	24.7300	+0.203%	9,656,787	+38.658%
2023-06-28	24.4400	24.7250	24.3100	24.6800	+0.776%	2,599,839	+38.938%
2023-06-27	24.2400	24.5900	24.1900	24.4900	+1.576%	4,142,525	+40.016%
2023-06-26	23.9600	24.2800	23.9600	24.1100	+0.375%	2,976,776	+42.223%
2023-06-23	24.1700	24.2100	24.0000	24.0200	-1.112%	5,250,840	+42.756%
2023-06-22	24.5200	24.5800	24.2700	24.2900	-1.340%	6,718,380	+41.169%
2023-06-21	24.7100	24.7600	24.6000	24.6200	-0.646%	4,030,485	+39.277%
2023-06-20	24.9600	25.0500	24.6450	24.7800	-1.236%	4,608,801	+38.378%
2023-06-19	25.0500	25.1900	24.9400	25.0900	+0.200%	3,125,470	+36.668%
2023-06-16	25.3800	25.5300	25.0200	25.0400	-1.919%	12,718,377	+36.941%
2023-06-15	25.5300	25.6850	25.4800	25.5300	-0.545%	4,130,102	+34.313%
2023-06-14	25.8600	26.0100	25.5800	25.6700	-0.504%	5,549,305	+33.580%
2023-06-13	25.8500	26.1300	25.7650	25.8000	+0.039%	4,951,541	+32.907%
2023-06-12	25.7100	25.8200	25.6100	25.7900	+0.272%	7,207,726	+32.959%
2023-06-09	25.7400	25.7600	25.5500	25.7200	-0.039%	2,639,583	+33.320%
2023-06-08	25.8400	25.9100	25.6600	25.7300	-0.733%	4,154,895	+33.269%
2023-06-07	25.8500	25.9500	25.7400	25.9200	+0.310%	7,111,141	+32.292%
2023-06-06	25.6500	25.8900	25.6500	25.8400	+0.545%	6,393,011	+32.701%
2023-06-05	25.9100	25.9700	25.6650	25.7000	-0.696%	5,583,677	+33.424%
2023-06-02	25.4900	25.9200	25.4500	25.8800	+2.495%	6,618,670	+32.496%
2023-06-01	25.1100	25.3850	25.0400	25.2500	+0.398%	6,299,494	+35.802%
2023-05-31	25.4100	25.4400	24.9400	25.1500	-1.604%	11,663,187	+36.342%
2023-05-30	25.6500	25.6800	25.4800	25.5600	-0.390%	5,530,333	+34.155%
2023-05-29	25.5700	25.7100	25.5000	25.6600	+0.509%	3,707,217	+33.632%
2023-05-26	25.2400	25.7100	25.2250	25.5300	+1.350%	14,221,716	+34.313%
2023-05-25	24.9800	25.2950	24.8600	25.1900	+0.679%	5,205,467	+36.125%
2023-05-24	25.5000	25.5300	24.9500	25.0200	-2.227%	12,891,667	+37.050%
2023-05-23	25.6500	26.0000	25.5600	25.5900	-2.104%	13,961,721	+33.998%
2023-05-19	26.1500	26.2700	26.0000	26.1400	+0.461%	9,482,968	+31.178%
2023-05-18	26.0100	26.1150	25.8650	26.0200	+0.038%	10,651,452	+31.783%
2023-05-17	25.9100	26.1000	25.7900	26.0100	+0.892%	9,829,736	+31.834%
2023-05-16	25.8400	25.9700	25.6450	25.7800	-0.770%	11,984,491	+33.010%
2023-05-15	25.6200	26.0200	25.6100	25.9800	+1.564%	17,530,855	+31.986%
2023-05-12	26.2500	26.3700	25.5300	25.5800	-2.329%	5,954,919	+34.050%
2023-05-11	26.1500	26.3200	25.7200	26.1900	-0.191%	3,402,337	+30.928%
2023-05-10	26.7400	26.7400	26.0250	26.2400	-1.538%	6,202,061	+30.678%
2023-05-09	26.5400	26.7300	26.4100	26.6500	-0.299%	4,489,580	+28.668%
2023-05-08	26.5200	26.7500	26.4950	26.7300	+0.906%	10,696,718	+28.283%
2023-05-05	26.3300	26.5600	26.2500	26.4900	+1.572%	4,990,707	+29.445%
2023-05-04	26.4100	26.4800	25.8100	26.0800	-1.955%	4,697,579	+31.480%
2023-05-03	26.6700	26.8900	26.5500	26.6000	-0.300%	11,545,583	+28.910%
2023-05-02	26.6800	26.7500	26.3700	26.6800	-0.559%	13,014,724	+28.523%
2023-05-01	26.7600	26.9300	26.7600	26.8300	+0.299%	11,336,055	+27.805%
2023-04-28	26.3300	26.8500	26.3100	26.7500	+1.287%	7,217,341	+28.187%
2023-04-27	26.1000	26.4900	26.1000	26.4100	+1.969%	6,611,319	+29.837%
2023-04-26	25.7900	26.1600	25.7700	25.9000	+0.232%	6,881,636	+32.394%
2023-04-25	26.1300	26.2600	25.8000	25.8400	-1.562%	9,067,838	+32.701%
2023-04-24	26.1300	26.3900	26.1200	26.2500	+0.229%	6,472,408	+30.629%
2023-04-21	26.1600	26.2500	25.9200	26.1900	+0.076%	2,558,239	+30.928%
2023-04-20	26.0200	26.3100	26.0200	26.1700	-0.191%	4,812,259	+31.028%
2023-04-19	26.1000	26.2900	26.0400	26.2200	+0.153%	4,675,026	+30.778%
2023-04-18	25.8900	26.2300	25.8450	26.1800	+1.394%	4,782,479	+30.978%
2023-04-17	25.5600	25.8500	25.5000	25.8200	+0.820%	2,169,301	+32.804%
2023-04-14	25.6600	25.8200	25.5400	25.6100	+0.313%	1,718,103	+33.893%
2023-04-13	25.4500	25.5500	25.3100	25.5300	+0.433%	2,802,028	+34.313%
2023-04-12	25.5100	25.6550	25.3650	25.4200	+0.118%	2,354,592	+34.894%
2023-04-11	25.2800	25.5350	25.2800	25.3900	+0.554%	4,677,704	+35.053%
2023-04-10	25.0200	25.3300	25.0200	25.2500	+0.718%	6,997,392	+35.802%
2023-04-06	24.9500	25.1000	24.9150	25.0700	+0.400%	4,618,080	+36.777%
2023-04-05	24.6600	25.0100	24.6200	24.9700	+0.726%	5,204,614	+37.325%
2023-04-04	25.0900	25.2300	24.6550	24.7900	-0.641%	3,259,123	+38.322%
2023-04-03	24.7500	25.0000	24.7400	24.9500	+0.605%	7,391,384	+37.435%
2023-03-31	24.6100	24.8100	24.6100	24.8000	+0.936%	4,651,416	+38.266%
2023-03-30	24.6100	24.6800	24.5200	24.5700	+0.779%	4,059,807	+39.560%
2023-03-29	24.3500	24.5000	24.2900	24.3800	+0.702%	3,594,961	+40.648%
2023-03-28	24.3200	24.4000	24.0450	24.2100	-0.452%	3,899,029	+41.636%
2023-03-27	24.6900	24.6900	24.2800	24.3200	-0.082%	4,379,879	+40.995%
2023-03-24	24.0500	24.4000	24.0300	24.3400	-0.123%	5,059,317	+40.879%
2023-03-23	24.3900	24.6850	24.2300	24.3700	-0.368%	9,140,612	+40.706%
2023-03-22	24.7200	24.9000	24.4500	24.4600	-0.851%	5,941,849	+40.188%
2023-03-21	24.9500	25.0300	24.6400	24.6700	+1.024%	4,622,206	+38.995%
2023-03-20	24.1000	24.5100	24.0600	24.4200	+1.496%	6,113,102	+40.418%
2023-03-17	24.1600	24.3800	23.9200	24.0600	-2.631%	14,065,539	+42.519%
2023-03-16	24.7500	24.9600	24.3500	24.7100	-0.683%	10,397,100	+38.770%
2023-03-15	25.0000	25.0500	24.5100	24.8800	-3.266%	14,169,093	+37.822%
2023-03-14	25.7800	25.9500	25.5500	25.7200	+1.500%	6,897,426	+33.320%
2023-03-13	25.3000	25.5050	25.0700	25.3400	-2.351%	10,325,599	+35.320%
2023-03-10	26.1700	26.3200	25.8300	25.9500	-1.853%	15,496,830	+32.139%
2023-03-09	26.9400	27.0000	26.3500	26.4400	-2.291%	7,672,142	+29.690%
2023-03-08	27.0900	27.2900	26.9800	27.0600	-0.184%	4,559,334	+26.718%
2023-03-07	27.4300	27.4400	26.9100	27.1100	-0.660%	8,285,866	+26.485%
2023-03-06	27.4100	27.4900	27.2750	27.2900	-0.329%	13,311,220	+25.650%
2023-03-03	27.1500	27.5000	27.1300	27.3800	+0.847%	11,979,897	+25.237%
2023-03-02	27.2900	27.4100	26.9650	27.1500	-0.147%	8,948,103	+26.298%
2023-03-01	26.9800	27.4500	26.9600	27.1900	+0.778%	23,632,726	+26.113%
2023-02-28	26.5000	27.0450	26.5000	26.9800	+1.543%	24,215,462	+27.094%
2023-02-27	26.4200	26.7400	26.4200	26.5700	-0.636%	33,799,641	+29.055%
2023-02-24	26.5800	26.7650	26.4700	26.7400	+0.075%	8,398,483	+28.235%
2023-02-23	26.9100	27.0300	26.5900	26.7200	-0.817%	5,496,109	+28.331%
2023-02-22	26.6300	26.9500	26.6000	26.9400	+0.823%	10,630,469	+27.283%
2023-02-21	26.9600	27.0300	26.5800	26.7200	-1.293%	13,890,005	+28.331%
2023-02-17	26.6800	27.2400	26.6800	27.0700	-0.184%	5,569,343	+26.672%
2023-02-16	25.9400	27.3950	25.9300	27.1200	+3.789%	26,686,447	+26.438%
2023-02-15	26.0200	26.1400	25.9100	26.1300	+0.077%	15,363,447	+31.228%
2023-02-14	26.1400	26.2300	26.0000	26.1100	-0.344%	8,969,354	+31.329%
2023-02-13	26.0800	26.2800	26.0600	26.2000	+0.422%	5,201,108	+30.878%
2023-02-10	25.8800	26.1400	25.8300	26.0900	-0.153%	9,579,762	+31.430%
2023-02-09	26.1800	26.5000	26.1000	26.1300	+0.153%	5,545,558	+31.228%
2023-02-08	25.8800	26.2050	25.8400	26.0900	+0.462%	2,640,762	+31.430%
2023-02-07	25.7500	26.1500	25.7100	25.9700	+0.581%	6,250,070	+32.037%
2023-02-06	26.0600	26.1500	25.7500	25.8200	-1.563%	10,238,075	+32.804%
2023-02-03	26.1300	26.3500	26.0500	26.2300	+0.076%	8,379,354	+30.728%

.dark-mode .Cvgz3r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cvgz3r{ color: #333333; background-color: white; border: 2px solid #333333; }MFCMANULIFE FINANCIAL CORPstock TSE

MFC
MANULIFE FINANCIAL CORP
stock TSE