Quotes and Market Data
Find a quote
MANULIFE FIN
43.12 Down -1.15 (-2.67 %)
Delayed : 2025/05/21 12:29:51
- Previous close $44.27
- Opening $43.60
- Price Ask $43.11
- Price Bid $43.11
- Size Bid 23
- Size Ask 3
- Today High $43.71
- Today Low $42.99
- 52 Weeks High $46.42
- 52 Weeks Low $32.87
- Volume 1,428,780
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
12:29 PM | $43.13 | Up $0.04 | $43.13 | $43.10 | 4,000 |
12:28 PM | $43.09 | Down $ -0.01 | $43.10 | $43.09 | 700 |
12:27 PM | $43.10 | Down $ -0.04 | $43.14 | $43.10 | 7,700 |
12:26 PM | $43.14 | Down $ -0.01 | $43.16 | $43.14 | 1,000 |
12:25 PM | $43.15 | Up $0.00 | $43.16 | $43.15 | 4,900 |
12:24 PM | $43.15 | Up $0.01 | $43.15 | $43.13 | 800 |
12:23 PM | $43.14 | Up $0.00 | $43.14 | $43.12 | 6,200 |
12:22 PM | $43.14 | Up $0.00 | $43.14 | $43.12 | 10,700 |
12:21 PM | $43.14 | Up $0.02 | $43.14 | $43.13 | 2,800 |
12:20 PM | $43.12 | Up $0.00 | $43.14 | $43.11 | 6,000 |
12:19 PM | $43.12 | Down $ -0.03 | $43.14 | $43.12 | 4,000 |
12:18 PM | $43.15 | Down $ -0.01 | $43.16 | $43.13 | 6,900 |
12:17 PM | $43.16 | Up $0.00 | $43.17 | $43.15 | 10,900 |
12:16 PM | $43.16 | Down $ -0.04 | $43.20 | $43.15 | 5,500 |
12:15 PM | $43.20 | Up $0.02 | $43.20 | $43.19 | 2,000 |
12:14 PM | $43.19 | Down $ -0.02 | $43.24 | $43.18 | 19,900 |
12:13 PM | $43.20 | Down $ -0.02 | $43.24 | $43.20 | 22,000 |
12:12 PM | $43.22 | Up $0.07 | $43.22 | $43.15 | 24,400 |
12:11 PM | $43.15 | Down $ -0.01 | $43.17 | $43.14 | 7,100 |
12:10 PM | $43.16 | Up $0.01 | $43.17 | $43.14 | 5,200 |
12:09 PM | $43.15 | Up $0.02 | $43.17 | $43.13 | 5,200 |
12:08 PM | $43.13 | Up $0.00 | $43.14 | $43.13 | 400 |
12:07 PM | $43.13 | Up $0.02 | $43.13 | $43.11 | 1,600 |
12:06 PM | $43.11 | Down $ -0.02 | $43.13 | $43.11 | 4,000 |
12:05 PM | $43.13 | Up $0.01 | $43.13 | $43.12 | 2,300 |
12:04 PM | $43.12 | Down $ -0.01 | $43.13 | $43.11 | 5,200 |
12:03 PM | $43.13 | Up $0.00 | $43.15 | $43.13 | 4,700 |
12:02 PM | $43.13 | Down $ -0.01 | $43.16 | $43.13 | 6,900 |
12:01 PM | $43.14 | Down $ -0.01 | $43.15 | $43.12 | 11,300 |
12:00 PM | $43.15 | Up $0.03 | $43.15 | $43.11 | 1,800 |
11:59 AM | $43.12 | Down $ -0.01 | $43.13 | $43.10 | 8,900 |
11:58 AM | $43.13 | Up $0.01 | $43.14 | $43.13 | 5,300 |
11:57 AM | $43.12 | Up $0.03 | $43.12 | $43.10 | 13,500 |
11:56 AM | $43.09 | Down $ -0.03 | $43.11 | $43.08 | 16,500 |
11:55 AM | $43.12 | Up $0.02 | $43.12 | $43.11 | 7,700 |
11:54 AM | $43.11 | Up $0.02 | $43.11 | $43.09 | 2,300 |
11:53 AM | $43.08 | Up $0.03 | $43.08 | $43.04 | 3,100 |
11:52 AM | $43.05 | Down $ -0.01 | $43.05 | $43.05 | 1,500 |
11:51 AM | $43.06 | Up $0.02 | $43.07 | $43.05 | 4,400 |
11:50 AM | $43.04 | Up $0.01 | $43.05 | $43.03 | 5,400 |
11:49 AM | $43.03 | Up $0.00 | $43.03 | $43.02 | 3,700 |
11:48 AM | $43.03 | Down $ -0.01 | $43.04 | $43.03 | 4,800 |
11:47 AM | $43.04 | Up $0.04 | $43.04 | $42.99 | 15,900 |
11:46 AM | $43.00 | Down $ -0.02 | $43.01 | $43.00 | 15,500 |
11:45 AM | $43.02 | Down $ -0.02 | $43.04 | $43.02 | 3,200 |
11:44 AM | $43.03 | Up $0.00 | $43.03 | $43.01 | 13,800 |
11:43 AM | $43.03 | Down $ -0.02 | $43.05 | $43.00 | 27,700 |
11:42 AM | $43.05 | Down $ -0.01 | $43.05 | $43.05 | 2,200 |
11:41 AM | $43.06 | Up $0.02 | $43.07 | $43.03 | 9,800 |
11:40 AM | $43.04 | Up $0.02 | $43.04 | $43.02 | 5,900 |
11:39 AM | $43.02 | Down $ -0.03 | $43.05 | $43.01 | 19,200 |
11:38 AM | $43.06 | Up $0.01 | $43.06 | $43.05 | 9,700 |
11:37 AM | $43.05 | Up $0.00 | $43.06 | $43.05 | 6,000 |
11:36 AM | $43.05 | Up $0.01 | $43.05 | $43.02 | 17,100 |
11:35 AM | $43.04 | Down $ -0.03 | $43.07 | $43.02 | 11,300 |
11:34 AM | $43.07 | Up $0.01 | $43.07 | $43.06 | 1,800 |
11:33 AM | $43.06 | Up $0.00 | $43.07 | $43.06 | 4,600 |
11:32 AM | $43.06 | Up $0.02 | $43.07 | $43.04 | 6,300 |
11:31 AM | $43.04 | Down $ -0.02 | $43.06 | $43.04 | 9,800 |
11:30 AM | $43.06 | Up $0.00 | $43.06 | $43.05 | 7,200 |
11:29 AM | $43.06 | Down $ -0.02 | $43.10 | $43.06 | 10,800 |
11:28 AM | $43.08 | Down $ -0.02 | $43.09 | $43.07 | 7,800 |
11:27 AM | $43.10 | Down $ -0.05 | $43.14 | $43.10 | 11,400 |
11:26 AM | $43.14 | Down $ -0.01 | $43.15 | $43.13 | 8,500 |
11:25 AM | $43.15 | Down $ -0.01 | $43.17 | $43.14 | 15,600 |
11:24 AM | $43.16 | Up $0.04 | $43.16 | $43.12 | 1,400 |
11:23 AM | $43.12 | Down $ -0.01 | $43.14 | $43.11 | 7,400 |
11:22 AM | $43.13 | Up $0.00 | $43.13 | $43.12 | 5,600 |
11:21 AM | $43.13 | Down $ -0.01 | $43.14 | $43.12 | 14,200 |
11:20 AM | $43.14 | Up $0.01 | $43.14 | $43.13 | 4,200 |
11:19 AM | $43.13 | Down $ -0.03 | $43.15 | $43.12 | 14,300 |
11:18 AM | $43.16 | Up $0.00 | $43.18 | $43.16 | 7,000 |
11:17 AM | $43.16 | Up $0.04 | $43.16 | $43.12 | 11,200 |
11:16 AM | $43.12 | Down $ -0.05 | $43.16 | $43.12 | 14,700 |
11:15 AM | $43.17 | Up $0.01 | $43.18 | $43.16 | 4,300 |
11:14 AM | $43.16 | Down $ -0.01 | $43.17 | $43.16 | 7,700 |
11:13 AM | $43.17 | Down $ -0.01 | $43.18 | $43.17 | 5,700 |
11:12 AM | $43.18 | Down $ -0.01 | $43.21 | $43.18 | 14,100 |
11:11 AM | $43.19 | Up $0.02 | $43.19 | $43.18 | 1,700 |
11:10 AM | $43.17 | Up $0.00 | $43.18 | $43.16 | 5,100 |
11:09 AM | $43.17 | Down $ -0.01 | $43.20 | $43.17 | 13,500 |
11:08 AM | $43.18 | Up $0.02 | $43.20 | $43.16 | 8,100 |
11:07 AM | $43.16 | Up $0.02 | $43.16 | $43.13 | 4,300 |
11:06 AM | $43.14 | Up $0.00 | $43.14 | $43.13 | 500 |
11:05 AM | $43.14 | Up $0.00 | $43.14 | $43.13 | 1,200 |
11:04 AM | $43.13 | Up $0.00 | $43.13 | $43.12 | 3,900 |
11:03 AM | $43.13 | Up $0.00 | $43.14 | $43.12 | 3,700 |
11:02 AM | $43.13 | Up $0.01 | $43.13 | $43.13 | 4,300 |
11:01 AM | $43.12 | Up $0.02 | $43.12 | $43.10 | 3,600 |
11:00 AM | $43.10 | Down $ -0.02 | $43.12 | $43.10 | 10,100 |
10:59 AM | $43.12 | Up $0.00 | $43.13 | $43.12 | 13,400 |
10:58 AM | $43.12 | Down $ -0.02 | $43.13 | $43.12 | 6,800 |
10:57 AM | $43.14 | Down $ -0.02 | $43.15 | $43.13 | 4,700 |
10:56 AM | $43.15 | Up $0.05 | $43.15 | $43.10 | 5,200 |
10:55 AM | $43.10 | Up $0.02 | $43.10 | $43.09 | 1,600 |
10:54 AM | $43.08 | Down $ -0.01 | $43.10 | $43.07 | 10,800 |
10:53 AM | $43.09 | Up $0.00 | $43.10 | $43.09 | 1,800 |
10:52 AM | $43.09 | Down $ -0.06 | $43.15 | $43.09 | 22,200 |
10:51 AM | $43.15 | Up $0.05 | $43.15 | $43.12 | 3,600 |
10:50 AM | $43.10 | Up $0.00 | $43.10 | $43.08 | 8,300 |
10:49 AM | $43.10 | Up $0.00 | $43.11 | $43.10 | 3,900 |
10:48 AM | $43.10 | Up $0.01 | $43.11 | $43.09 | 5,800 |
10:47 AM | $43.09 | Down $ -0.03 | $43.11 | $43.08 | 4,500 |
10:46 AM | $43.12 | Down $ -0.08 | $43.21 | $43.12 | 19,400 |
10:45 AM | $43.20 | Down $ -0.02 | $43.25 | $43.20 | 10,100 |
10:44 AM | $43.22 | Down $ -0.03 | $43.25 | $43.22 | 10,100 |
10:43 AM | $43.25 | Down $ -0.03 | $43.28 | $43.25 | 7,200 |
10:42 AM | $43.28 | Down $ -0.01 | $43.30 | $43.28 | 4,000 |
10:41 AM | $43.29 | Down $ -0.02 | $43.30 | $43.28 | 5,700 |
10:40 AM | $43.31 | Down $ -0.01 | $43.33 | $43.31 | 3,200 |
10:39 AM | $43.32 | Up $0.01 | $43.33 | $43.32 | 4,300 |
10:38 AM | $43.32 | Up $0.00 | $43.32 | $43.31 | 2,600 |
10:37 AM | $43.32 | Down $ -0.03 | $43.34 | $43.29 | 13,200 |
10:36 AM | $43.34 | Up $0.02 | $43.35 | $43.32 | 4,700 |
10:35 AM | $43.32 | Up $0.00 | $43.34 | $43.32 | 3,800 |
10:34 AM | $43.32 | Up $0.00 | $43.34 | $43.30 | 12,300 |
10:33 AM | $43.32 | Down $ -0.04 | $43.37 | $43.32 | 15,500 |
10:32 AM | $43.36 | Down $ -0.04 | $43.39 | $43.36 | 5,200 |
10:31 AM | $43.40 | Up $0.00 | $43.42 | $43.39 | 13,100 |
10:30 AM | $43.40 | Down $ -0.01 | $43.43 | $43.40 | 9,200 |
10:29 AM | $43.41 | Down $ -0.04 | $43.44 | $43.41 | 7,600 |
10:28 AM | $43.45 | Down $ -0.02 | $43.46 | $43.44 | 3,200 |
10:27 AM | $43.47 | Down $ -0.02 | $43.49 | $43.47 | 3,700 |
10:26 AM | $43.49 | Up $0.02 | $43.49 | $43.46 | 16,200 |
10:25 AM | $43.47 | Down $ -0.08 | $43.54 | $43.47 | 10,900 |
10:24 AM | $43.55 | Down $0.00 | $43.55 | $43.55 | 2,300 |
10:23 AM | $43.55 | Up $0.01 | $43.55 | $43.53 | 4,600 |
10:22 AM | $43.54 | Up $0.01 | $43.55 | $43.54 | 2,700 |
10:21 AM | $43.53 | Up $0.01 | $43.54 | $43.53 | 5,200 |
10:20 AM | $43.52 | Up $0.02 | $43.52 | $43.50 | 3,200 |
10:19 AM | $43.50 | Down $ -0.03 | $43.54 | $43.50 | 12,500 |
10:18 AM | $43.54 | Up $0.00 | $43.54 | $43.53 | 4,400 |
10:17 AM | $43.53 | Down $ -0.01 | $43.55 | $43.53 | 2,700 |
10:16 AM | $43.54 | Up $0.01 | $43.55 | $43.53 | 2,000 |
10:15 AM | $43.53 | Up $0.02 | $43.53 | $43.52 | 1,300 |
10:14 AM | $43.51 | Up $0.00 | $43.53 | $43.51 | 4,700 |
10:13 AM | $43.51 | Down $ -0.01 | $43.53 | $43.51 | 2,600 |
10:12 AM | $43.52 | Down $ -0.02 | $43.54 | $43.51 | 11,800 |
10:11 AM | $43.54 | Down $ -0.01 | $43.55 | $43.53 | 12,700 |
10:10 AM | $43.55 | Up $0.00 | $43.55 | $43.54 | 5,400 |
10:09 AM | $43.55 | Down $ -0.04 | $43.59 | $43.54 | 7,400 |
10:08 AM | $43.59 | Down $ -0.05 | $43.62 | $43.58 | 10,400 |
10:07 AM | $43.64 | Down $ -0.04 | $43.69 | $43.63 | 9,600 |
10:06 AM | $43.68 | Down $ -0.01 | $43.69 | $43.66 | 3,600 |
10:05 AM | $43.69 | Up $0.02 | $43.69 | $43.66 | 8,300 |
10:04 AM | $43.68 | Up $0.00 | $43.68 | $43.66 | 5,900 |
10:03 AM | $43.67 | Down $ -0.01 | $43.69 | $43.66 | 6,400 |
10:02 AM | $43.68 | Up $0.02 | $43.68 | $43.66 | 8,000 |
10:01 AM | $43.66 | Up $0.06 | $43.69 | $43.59 | 30,200 |
10:00 AM | $43.60 | Up $0.05 | $43.60 | $43.56 | 10,000 |
09:59 AM | $43.56 | Down $ -0.02 | $43.59 | $43.55 | 12,500 |
09:58 AM | $43.58 | Up $0.04 | $43.60 | $43.55 | 29,100 |
09:57 AM | $43.54 | Down $ -0.07 | $43.61 | $43.54 | 14,200 |
09:56 AM | $43.61 | Down $ -0.04 | $43.65 | $43.60 | 12,100 |
09:55 AM | $43.65 | Up $0.02 | $43.66 | $43.62 | 16,200 |
09:54 AM | $43.64 | Down $ -0.02 | $43.65 | $43.64 | 2,700 |
09:53 AM | $43.65 | Up $0.00 | $43.66 | $43.63 | 7,600 |
09:52 AM | $43.65 | Down $ -0.01 | $43.67 | $43.65 | 4,200 |
09:51 AM | $43.66 | Down $ -0.01 | $43.71 | $43.66 | 10,100 |
09:50 AM | $43.67 | Up $0.03 | $43.67 | $43.63 | 6,700 |
09:49 AM | $43.64 | Up $0.03 | $43.64 | $43.60 | 9,100 |
09:48 AM | $43.61 | Up $0.01 | $43.61 | $43.59 | 4,900 |
09:47 AM | $43.61 | Down $ -0.01 | $43.62 | $43.59 | 5,800 |
09:46 AM | $43.61 | Up $0.01 | $43.61 | $43.59 | 3,000 |
09:45 AM | $43.60 | Down $ -0.01 | $43.63 | $43.60 | 7,300 |
09:44 AM | $43.61 | Up $0.01 | $43.63 | $43.60 | 3,300 |
09:43 AM | $43.60 | Down $ -0.03 | $43.63 | $43.59 | 5,300 |
09:42 AM | $43.63 | Up $0.03 | $43.63 | $43.61 | 3,400 |
09:41 AM | $43.60 | Up $0.01 | $43.61 | $43.58 | 6,100 |
09:40 AM | $43.59 | Up $0.00 | $43.61 | $43.57 | 5,300 |
09:39 AM | $43.59 | Up $0.02 | $43.61 | $43.55 | 5,500 |
09:38 AM | $43.57 | Up $0.00 | $43.58 | $43.56 | 2,600 |
09:37 AM | $43.57 | Up $0.02 | $43.59 | $43.55 | 3,700 |
09:36 AM | $43.55 | Down $ -0.08 | $43.63 | $43.55 | 6,400 |
09:35 AM | $43.63 | Down $ -0.06 | $43.70 | $43.63 | 9,400 |
09:34 AM | $43.69 | Up $0.08 | $43.69 | $43.60 | 8,500 |
09:33 AM | $43.61 | Up $0.03 | $43.64 | $43.55 | 12,800 |
09:32 AM | $43.58 | Up $0.03 | $43.58 | $43.55 | 4,500 |
09:31 AM | $43.55 | Up $0.15 | $43.56 | $43.42 | 5,600 |
09:30 AM | $43.40 | Down $ -0.87 | $43.60 | $43.39 | 53,700 |
Previous close | $44.27 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
20-05-2025 | $44.27 | $44.57 | $44.58 | $44.26 | 9,819,600 |
16-05-2025 | $44.77 | $44.83 | $44.99 | $44.73 | 9,407,200 |
15-05-2025 | $44.53 | $44.54 | $44.69 | $44.46 | 15,024,900 |
14-05-2025 | $44.38 | $44.23 | $44.38 | $43.98 | 10,118,300 |
13-05-2025 | $44.28 | $44.63 | $44.63 | $44.26 | 7,318,800 |
12-05-2025 | $44.22 | $44.34 | $44.76 | $44.18 | 14,433,400 |
09-05-2025 | $42.88 | $43.06 | $43.07 | $42.67 | 10,275,400 |
08-05-2025 | $43.40 | $43.37 | $43.79 | $43.27 | 9,962,600 |
07-05-2025 | $43.43 | $43.32 | $43.45 | $43.10 | 9,265,800 |
06-05-2025 | $43.09 | $43.02 | $43.17 | $42.79 | 10,527,800 |
05-05-2025 | $43.25 | $43.48 | $43.65 | $43.24 | 10,287,400 |
02-05-2025 | $43.57 | $43.58 | $43.69 | $43.24 | 4,591,100 |
01-05-2025 | $42.70 | $42.50 | $42.96 | $42.50 | 6,873,700 |
30-04-2025 | $42.25 | $41.90 | $42.32 | $41.77 | 7,167,700 |
29-04-2025 | $42.46 | $42.22 | $42.52 | $42.22 | 4,913,900 |
28-04-2025 | $42.14 | $42.44 | $42.44 | $41.99 | 7,931,200 |
25-04-2025 | $41.93 | $41.70 | $41.97 | $41.60 | 10,256,800 |
24-04-2025 | $41.85 | $41.72 | $41.89 | $41.68 | 4,458,600 |
23-04-2025 | $41.32 | $41.56 | $41.80 | $41.21 | 2,222,800 |
22-04-2025 | $40.39 | $40.32 | $40.51 | $40.17 | 2,152,600 |
21-04-2025 | $39.32 | $39.02 | $39.32 | $38.93 | 2,762,100 |
17-04-2025 | $39.65 | $39.80 | $40.15 | $39.53 | 2,728,400 |
16-04-2025 | $39.66 | $39.97 | $39.99 | $39.30 | 3,846,400 |
15-04-2025 | $40.49 | $40.50 | $40.56 | $40.11 | 2,447,200 |
14-04-2025 | $39.94 | $39.69 | $40.36 | $39.66 | 3,110,800 |
11-04-2025 | $38.95 | $38.29 | $39.14 | $38.23 | 4,251,200 |
10-04-2025 | $38.18 | $38.01 | $38.70 | $37.51 | 5,833,800 |
09-04-2025 | $41.10 | $37.69 | $41.16 | $37.44 | 5,766,500 |
08-04-2025 | $38.37 | $39.44 | $39.60 | $37.88 | 6,706,700 |
07-04-2025 | $39.07 | $38.62 | $39.11 | $38.07 | 8,531,200 |
Graphs are not available, please refer to the detailed table