Find a quote
MANULIFE FIN
42.88 Up 0.43 (1.00 %)
Delayed : 2025/07/25 11:54:43
- Previous close $42.45
- Opening $42.54
- Today High $42.90
- Today Low $42.42
- Price Bid $42.87
- Price Ask $42.87
- 52 Weeks High $46.42
- 52 Weeks Low $32.87
- Size Bid 37
- Size Ask 1
- Volume 416,905
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:54 AM | $42.88 | Up $0.01 | $42.89 | $42.87 | 2,800 |
| 11:53 AM | $42.87 | Up $0.01 | $42.87 | $42.87 | 300 |
| 11:52 AM | $42.86 | Up $0.01 | $42.86 | $42.86 | 400 |
| 11:51 AM | $42.86 | Up $0.00 | $42.86 | $42.86 | 500 |
| 11:50 AM | $42.85 | Down $ -0.02 | $42.87 | $42.85 | 4,000 |
| 11:49 AM | $42.87 | Down $ -0.01 | $42.88 | $42.87 | 6,200 |
| 11:48 AM | $42.88 | Up $0.01 | $42.89 | $42.88 | 1,300 |
| 11:47 AM | $42.87 | Up $0.01 | $42.87 | $42.87 | 500 |
| 11:46 AM | $42.86 | Up $0.01 | $42.86 | $42.86 | 200 |
| 11:45 AM | $42.85 | Up $0.01 | $42.86 | $42.84 | 2,700 |
| 11:44 AM | $42.84 | Up $0.00 | $42.84 | $42.84 | 1,200 |
| 11:43 AM | $42.84 | Up $0.00 | $42.84 | $42.83 | 1,400 |
| 11:42 AM | $42.84 | Down $ -0.02 | $42.87 | $42.84 | 8,000 |
| 11:41 AM | $42.87 | Down $0.00 | $42.87 | $42.86 | 1,900 |
| 11:40 AM | $42.87 | Down $ -0.02 | $42.90 | $42.87 | 9,800 |
| 11:39 AM | $42.89 | Up $0.01 | $42.89 | $42.89 | 300 |
| 11:38 AM | $42.89 | Up $0.02 | $42.89 | $42.87 | 2,100 |
| 11:37 AM | $42.87 | Up $0.01 | $42.87 | $42.87 | 1,300 |
| 11:35 AM | $42.86 | Down $ -0.02 | $42.88 | $42.85 | 8,300 |
| 11:35 AM | $42.86 | Up $0.00 | $42.88 | $42.85 | 0 |
| 11:34 AM | $42.88 | Up $0.01 | $42.88 | $42.87 | 1,700 |
| 11:33 AM | $42.87 | Up $0.01 | $42.87 | $42.87 | 500 |
| 11:32 AM | $42.86 | Down $ -0.01 | $42.86 | $42.86 | 400 |
| 11:31 AM | $42.87 | Up $0.03 | $42.89 | $42.85 | 16,200 |
| 11:30 AM | $42.84 | Up $0.02 | $42.84 | $42.82 | 5,800 |
| 11:29 AM | $42.82 | Down $ -0.01 | $42.84 | $42.82 | 2,000 |
| 11:28 AM | $42.83 | Up $0.02 | $42.83 | $42.81 | 1,300 |
| 11:27 AM | $42.81 | Down $ -0.01 | $42.82 | $42.81 | 4,300 |
| 11:25 AM | $42.82 | Up $0.00 | $42.82 | $42.82 | 100 |
| 11:25 AM | $42.82 | Up $0.00 | $42.82 | $42.82 | 0 |
| 11:24 AM | $42.82 | Up $0.00 | $42.83 | $42.82 | 1,700 |
| 11:23 AM | $42.82 | Up $0.03 | $42.82 | $42.80 | 1,600 |
| 11:22 AM | $42.79 | Down $ -0.02 | $42.80 | $42.79 | 13,500 |
| 11:21 AM | $42.81 | Down $ -0.04 | $42.84 | $42.81 | 5,500 |
| 11:20 AM | $42.85 | Up $0.00 | $42.87 | $42.85 | 2,600 |
| 11:19 AM | $42.85 | Up $0.00 | $42.85 | $42.85 | 100 |
| 11:18 AM | $42.85 | Down $ -0.03 | $42.87 | $42.85 | 10,200 |
| 11:17 AM | $42.88 | Up $0.01 | $42.88 | $42.87 | 1,200 |
| 11:16 AM | $42.87 | Up $0.03 | $42.87 | $42.84 | 11,200 |
| 11:15 AM | $42.84 | Up $0.04 | $42.84 | $42.81 | 10,100 |
| 11:14 AM | $42.80 | Up $0.00 | $42.80 | $42.80 | 8,700 |
| 11:13 AM | $42.80 | Up $0.01 | $42.80 | $42.80 | 200 |
| 11:12 AM | $42.79 | Down $ -0.01 | $42.80 | $42.79 | 2,900 |
| 11:11 AM | $42.80 | Down $ -0.01 | $42.81 | $42.80 | 1,800 |
| 11:10 AM | $42.81 | Up $0.00 | $42.82 | $42.80 | 3,000 |
| 11:09 AM | $42.81 | Up $0.00 | $42.82 | $42.81 | 1,800 |
| 11:08 AM | $42.81 | Up $0.04 | $42.81 | $42.77 | 12,400 |
| 11:07 AM | $42.77 | Up $0.02 | $42.77 | $42.75 | 3,200 |
| 11:06 AM | $42.75 | Up $0.00 | $42.75 | $42.74 | 1,900 |
| 11:05 AM | $42.75 | Up $0.00 | $42.75 | $42.74 | 1,600 |
| 11:04 AM | $42.75 | Down $ -0.01 | $42.76 | $42.75 | 1,400 |
| 11:03 AM | $42.76 | Down $ -0.01 | $42.78 | $42.75 | 4,400 |
| 11:02 AM | $42.77 | Up $0.03 | $42.77 | $42.75 | 5,100 |
| 11:01 AM | $42.74 | Up $0.00 | $42.74 | $42.74 | 1,700 |
| 11:00 AM | $42.74 | Up $0.02 | $42.74 | $42.72 | 2,100 |
| 10:59 AM | $42.72 | Up $0.02 | $42.74 | $42.71 | 6,100 |
| 10:58 AM | $42.70 | Down $ -0.01 | $42.70 | $42.70 | 100 |
| 10:57 AM | $42.71 | Down $ -0.02 | $42.73 | $42.71 | 3,000 |
| 10:56 AM | $42.73 | Down $ -0.02 | $42.75 | $42.73 | 5,800 |
| 10:55 AM | $42.75 | Up $0.01 | $42.75 | $42.75 | 500 |
| 10:54 AM | $42.75 | Up $0.00 | $42.75 | $42.75 | 700 |
| 10:53 AM | $42.74 | Down $ -0.01 | $42.76 | $42.74 | 3,900 |
| 10:52 AM | $42.75 | Up $0.00 | $42.75 | $42.75 | 2,200 |
| 10:51 AM | $42.75 | Down $ -0.02 | $42.77 | $42.75 | 2,500 |
| 10:50 AM | $42.77 | Down $ -0.01 | $42.78 | $42.77 | 500 |
| 10:49 AM | $42.78 | Up $0.00 | $42.79 | $42.78 | 500 |
| 10:47 AM | $42.78 | Up $0.01 | $42.78 | $42.78 | 700 |
| 10:47 AM | $42.78 | Up $0.00 | $42.78 | $42.78 | 0 |
| 10:46 AM | $42.77 | Up $0.02 | $42.77 | $42.76 | 1,200 |
| 10:45 AM | $42.76 | Up $0.02 | $42.76 | $42.75 | 1,400 |
| 10:44 AM | $42.74 | Down $ -0.01 | $42.74 | $42.74 | 200 |
| 10:43 AM | $42.75 | Up $0.01 | $42.75 | $42.74 | 600 |
| 10:42 AM | $42.74 | Up $0.01 | $42.74 | $42.73 | 1,100 |
| 10:41 AM | $42.73 | Up $0.00 | $42.73 | $42.73 | 1,100 |
| 10:39 AM | $42.73 | Up $0.01 | $42.73 | $42.72 | 1,100 |
| 10:39 AM | $42.73 | Up $0.00 | $42.73 | $42.72 | 0 |
| 10:38 AM | $42.72 | Down $ -0.01 | $42.73 | $42.71 | 2,400 |
| 10:37 AM | $42.73 | Up $0.02 | $42.73 | $42.71 | 400 |
| 10:36 AM | $42.70 | Up $0.02 | $42.70 | $42.69 | 900 |
| 10:35 AM | $42.68 | Up $0.02 | $42.68 | $42.66 | 700 |
| 10:34 AM | $42.66 | Up $0.02 | $42.67 | $42.65 | 4,500 |
| 10:33 AM | $42.64 | Up $0.01 | $42.64 | $42.64 | 100 |
| 10:32 AM | $42.63 | Down $ -0.02 | $42.64 | $42.63 | 2,600 |
| 10:31 AM | $42.65 | Up $0.03 | $42.65 | $42.63 | 1,000 |
| 10:30 AM | $42.62 | Up $0.00 | $42.65 | $42.62 | 3,000 |
| 10:29 AM | $42.62 | Up $0.00 | $42.63 | $42.62 | 500 |
| 10:28 AM | $42.62 | Down $ -0.02 | $42.64 | $42.62 | 2,300 |
| 10:27 AM | $42.64 | Up $0.00 | $42.64 | $42.64 | 100 |
| 10:26 AM | $42.64 | Up $0.01 | $42.65 | $42.64 | 1,100 |
| 10:25 AM | $42.63 | Up $0.05 | $42.63 | $42.60 | 1,000 |
| 10:24 AM | $42.58 | Down $ -0.02 | $42.61 | $42.58 | 1,600 |
| 10:23 AM | $42.60 | Down $ -0.02 | $42.61 | $42.60 | 1,200 |
| 10:22 AM | $42.62 | Down $ -0.01 | $42.66 | $42.62 | 1,900 |
| 10:21 AM | $42.63 | Up $0.00 | $42.63 | $42.62 | 700 |
| 10:20 AM | $42.63 | Down $ -0.03 | $42.66 | $42.63 | 4,700 |
| 10:19 AM | $42.66 | Up $0.03 | $42.66 | $42.65 | 200 |
| 10:18 AM | $42.63 | Up $0.00 | $42.63 | $42.63 | 900 |
| 10:17 AM | $42.63 | Up $0.03 | $42.63 | $42.60 | 600 |
| 10:16 AM | $42.60 | Up $0.00 | $42.60 | $42.59 | 1,600 |
| 10:15 AM | $42.60 | Up $0.01 | $42.60 | $42.59 | 800 |
| 10:14 AM | $42.59 | Down $ -0.02 | $42.61 | $42.59 | 3,400 |
| 10:13 AM | $42.61 | Down $ -0.02 | $42.63 | $42.61 | 1,100 |
| 10:12 AM | $42.63 | Down $ -0.01 | $42.63 | $42.62 | 3,000 |
| 10:11 AM | $42.64 | Down $ -0.01 | $42.65 | $42.64 | 500 |
| 10:10 AM | $42.65 | Up $0.01 | $42.65 | $42.64 | 400 |
| 10:09 AM | $42.64 | Up $0.03 | $42.64 | $42.61 | 1,300 |
| 10:08 AM | $42.61 | Up $0.00 | $42.61 | $42.60 | 1,500 |
| 10:07 AM | $42.61 | Down $ -0.01 | $42.63 | $42.59 | 1,800 |
| 10:06 AM | $42.62 | Up $0.04 | $42.63 | $42.59 | 1,800 |
| 10:05 AM | $42.58 | Up $0.03 | $42.58 | $42.54 | 1,100 |
| 10:04 AM | $42.55 | Down $ -0.01 | $42.57 | $42.55 | 1,700 |
| 10:03 AM | $42.56 | Down $ -0.02 | $42.57 | $42.56 | 600 |
| 10:02 AM | $42.58 | Down $ -0.06 | $42.64 | $42.58 | 4,600 |
| 10:01 AM | $42.64 | Up $0.01 | $42.65 | $42.64 | 1,900 |
| 10:00 AM | $42.63 | Down $ -0.08 | $42.71 | $42.63 | 4,100 |
| 09:59 AM | $42.71 | Up $0.01 | $42.71 | $42.70 | 900 |
| 09:58 AM | $42.70 | Up $0.00 | $42.70 | $42.70 | 900 |
| 09:57 AM | $42.70 | Up $0.00 | $42.72 | $42.69 | 7,900 |
| 09:56 AM | $42.70 | Up $0.06 | $42.70 | $42.64 | 4,300 |
| 09:55 AM | $42.64 | Up $0.00 | $42.67 | $42.64 | 1,500 |
| 09:54 AM | $42.64 | Down $ -0.01 | $42.65 | $42.63 | 800 |
| 09:53 AM | $42.65 | Up $0.03 | $42.66 | $42.64 | 2,800 |
| 09:52 AM | $42.62 | Up $0.00 | $42.63 | $42.62 | 1,800 |
| 09:51 AM | $42.62 | Up $0.01 | $42.63 | $42.61 | 1,700 |
| 09:50 AM | $42.61 | Down $ -0.03 | $42.64 | $42.61 | 1,500 |
| 09:49 AM | $42.64 | Up $0.03 | $42.65 | $42.62 | 800 |
| 09:48 AM | $42.61 | Down $ -0.04 | $42.64 | $42.61 | 1,400 |
| 09:47 AM | $42.65 | Down $ -0.03 | $42.70 | $42.65 | 3,800 |
| 09:46 AM | $42.68 | Down $ -0.04 | $42.70 | $42.67 | 1,800 |
| 09:45 AM | $42.72 | Down $ -0.04 | $42.75 | $42.72 | 200 |
| 09:44 AM | $42.76 | Down $0.00 | $42.76 | $42.74 | 500 |
| 09:43 AM | $42.76 | Down $ -0.03 | $42.80 | $42.76 | 2,700 |
| 09:42 AM | $42.79 | Up $0.04 | $42.79 | $42.74 | 2,800 |
| 09:41 AM | $42.75 | Down $ -0.03 | $42.81 | $42.75 | 8,400 |
| 09:40 AM | $42.78 | Up $0.03 | $42.79 | $42.76 | 1,900 |
| 09:39 AM | $42.75 | Up $0.09 | $42.76 | $42.67 | 18,300 |
| 09:38 AM | $42.66 | Up $0.02 | $42.67 | $42.64 | 3,700 |
| 09:37 AM | $42.64 | Up $0.00 | $42.64 | $42.61 | 3,600 |
| 09:36 AM | $42.64 | Up $0.00 | $42.64 | $42.62 | 2,600 |
| 09:35 AM | $42.64 | Up $0.01 | $42.64 | $42.61 | 3,000 |
| 09:34 AM | $42.63 | Up $0.06 | $42.63 | $42.57 | 2,000 |
| 09:33 AM | $42.57 | Up $0.05 | $42.57 | $42.54 | 1,200 |
| 09:32 AM | $42.52 | Up $0.00 | $42.56 | $42.51 | 4,400 |
| 09:31 AM | $42.52 | Up $0.10 | $42.54 | $42.43 | 7,300 |
| 09:30 AM | $42.42 | Down $ -0.03 | $42.54 | $42.42 | 26,600 |
| Previous close | $42.45 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/07/2025 | $42.45 | $42.79 | $42.87 | $42.44 | 8,659,000 |
| 23/07/2025 | $42.58 | $42.57 | $42.62 | $42.47 | 3,458,700 |
| 22/07/2025 | $41.89 | $41.92 | $42.00 | $41.84 | 7,346,000 |
| 21/07/2025 | $41.75 | $42.09 | $42.18 | $41.75 | 4,454,600 |
| 18/07/2025 | $42.29 | $42.46 | $42.46 | $42.24 | 2,245,500 |
| 17/07/2025 | $42.48 | $42.25 | $42.61 | $42.14 | 2,310,600 |
| 16/07/2025 | $41.69 | $41.40 | $41.78 | $41.32 | 1,759,500 |
| 15/07/2025 | $41.49 | $41.75 | $41.76 | $41.49 | 1,738,200 |
| 14/07/2025 | $41.74 | $41.81 | $41.97 | $41.68 | 2,946,000 |
| 11/07/2025 | $41.71 | $41.53 | $41.81 | $41.47 | 2,551,700 |
| 10/07/2025 | $41.99 | $42.17 | $42.27 | $41.87 | 3,685,500 |
| 09/07/2025 | $41.73 | $42.04 | $42.06 | $41.71 | 3,537,300 |
| 08/07/2025 | $41.74 | $42.00 | $42.04 | $41.71 | 6,968,900 |
| 07/07/2025 | $41.85 | $42.41 | $42.42 | $41.84 | 6,224,200 |
| 04/07/2025 | $42.79 | $42.74 | $42.79 | $42.66 | 3,653,100 |
| 03/07/2025 | $42.85 | $43.24 | $43.29 | $42.81 | 1,772,000 |
| 02/07/2025 | $42.74 | $43.01 | $43.04 | $42.69 | 3,337,500 |
| 30/06/2025 | $43.54 | $43.71 | $43.86 | $43.50 | 5,006,200 |
| 27/06/2025 | $43.83 | $44.23 | $44.33 | $43.67 | 9,152,500 |
| 26/06/2025 | $43.75 | $43.62 | $43.83 | $43.56 | 4,428,400 |
| 25/06/2025 | $42.94 | $42.91 | $43.08 | $42.87 | 3,666,200 |
| 24/06/2025 | $43.28 | $43.03 | $43.48 | $43.03 | 8,853,400 |
| 23/06/2025 | $42.98 | $42.49 | $43.00 | $42.19 | 7,234,800 |
| 20/06/2025 | $42.13 | $42.35 | $42.40 | $42.05 | 14,874,800 |
| 19/06/2025 | $42.11 | $41.86 | $42.14 | $41.86 | 1,243,000 |
| 18/06/2025 | $41.94 | $42.03 | $42.07 | $41.65 | 3,924,000 |
| 17/06/2025 | $42.12 | $42.19 | $42.21 | $41.95 | 5,533,400 |
| 16/06/2025 | $42.38 | $42.80 | $42.81 | $42.33 | 12,639,300 |
| 13/06/2025 | $42.34 | $42.86 | $42.94 | $42.29 | 6,734,100 |
| 12/06/2025 | $43.74 | $43.58 | $43.75 | $43.54 | 9,520,700 |
Graphs are not available, please refer to the detailed table