Print

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
Back to top