Manulife Financial Corporation MFC
TSX · Kanada · Finans
CAD 59,99-0,65 (-%1,07)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 60,64 | -%1,51 | CAD 61,51 | CAD 61,51 | CAD 60,59 | 2,79M |
| 2026-09-29 | CAD 61,57 | -%0,15 | CAD 61,43 | CAD 61,69 | CAD 61,09 | 2,63M |
| 2026-09-28 | CAD 61,66 | -%0,71 | CAD 61,97 | CAD 62,09 | CAD 61,28 | 2,39M |
| 2026-09-25 | CAD 62,10 | +%0,98 | CAD 61,85 | CAD 62,28 | CAD 61,51 | 2,33M |
| 2026-09-24 | CAD 61,50 | -%0,05 | CAD 61,49 | CAD 61,88 | CAD 61,21 | 6,19M |
| 2026-09-23 | CAD 61,53 | -%1,01 | CAD 61,86 | CAD 62,66 | CAD 61,50 | 11,16M |
| 2026-09-22 | CAD 62,16 | -%0,77 | CAD 62,72 | CAD 63,04 | CAD 61,78 | 6,15M |
| 2026-09-21 | CAD 62,64 | +%0,93 | CAD 62,31 | CAD 62,66 | CAD 62,23 | 3,73M |
| 2026-09-18 | CAD 62,06 | +%0,53 | CAD 61,86 | CAD 62,11 | CAD 61,33 | 9,42M |
| 2026-09-17 | CAD 61,73 | +%0,83 | CAD 61,50 | CAD 61,98 | CAD 61,36 | 5,08M |
| 2026-09-16 | CAD 61,22 | +%0,13 | CAD 61,19 | CAD 61,60 | CAD 60,65 | 2,58M |
| 2026-09-15 | CAD 61,14 | +%0,96 | CAD 60,50 | CAD 61,14 | CAD 60,22 | 3,08M |
| 2026-09-14 | CAD 60,56 | +%0,46 | CAD 60,03 | CAD 60,81 | CAD 60,03 | 4,51M |
| 2026-09-11 | CAD 60,28 | +%0,23 | CAD 60,79 | CAD 61,03 | CAD 59,66 | 4,28M |
| 2026-09-10 | CAD 60,14 | +%1,35 | CAD 59,13 | CAD 60,28 | CAD 59,11 | 5,07M |
| 2026-09-09 | CAD 59,34 | -%0,80 | CAD 59,56 | CAD 59,65 | CAD 58,98 | 6,12M |
| 2026-09-08 | CAD 59,82 | -%2,48 | CAD 60,95 | CAD 61,00 | CAD 59,74 | 6,79M |
| 2026-09-04 | CAD 61,34 | -%0,13 | CAD 61,42 | CAD 61,69 | CAD 61,07 | 4,63M |
| 2026-09-03 | CAD 61,42 | +%2,50 | CAD 59,99 | CAD 61,58 | CAD 59,99 | 6,22M |
| 2026-09-02 | CAD 59,92 | +%2,13 | CAD 58,74 | CAD 59,95 | CAD 58,67 | 6,33M |
| 2026-09-01 | CAD 58,67 | -%0,20 | CAD 58,75 | CAD 59,19 | CAD 58,26 | 6,60M |
| 2026-08-31 | CAD 58,79 | -%1,29 | CAD 59,41 | CAD 59,74 | CAD 58,74 | 6,48M |
| 2026-08-28 | CAD 59,56 | -%0,40 | CAD 59,86 | CAD 60,07 | CAD 59,17 | 5,47M |
| 2026-08-27 | CAD 59,80 | -%0,28 | CAD 59,96 | CAD 60,18 | CAD 59,37 | 3,18M |
| 2026-08-26 | CAD 59,97 | +%0,44 | CAD 59,95 | CAD 60,25 | CAD 59,55 | 13,05M |
| 2026-08-25 | CAD 59,71 | +%0,62 | CAD 59,32 | CAD 59,72 | CAD 58,81 | 3,31M |
| 2026-08-24 | CAD 59,34 | +%1,25 | CAD 58,46 | CAD 59,44 | CAD 58,46 | 8,59M |
| 2026-08-21 | CAD 58,61 | -%0,05 | CAD 58,44 | CAD 59,11 | CAD 58,32 | 5,33M |
| 2026-08-20 | CAD 58,64 | -%2,36 | CAD 59,72 | CAD 59,82 | CAD 58,37 | 4,82M |
| 2026-08-19 | CAD 60,06 | -%1,96 | CAD 61,24 | CAD 61,26 | CAD 59,71 | 15,65M |
| 2026-08-18 | CAD 61,26 | -%0,23 | CAD 61,31 | CAD 61,70 | CAD 61,16 | 1,95M |
| 2026-08-17 | CAD 61,40 | -%0,53 | CAD 61,52 | CAD 61,98 | CAD 61,25 | 2,30M |
| 2026-08-14 | CAD 61,73 | +%0,82 | CAD 61,07 | CAD 61,73 | CAD 61,04 | 4,15M |
| 2026-08-13 | CAD 61,23 | +%0,28 | CAD 61,32 | CAD 61,77 | CAD 60,80 | 7,21M |
| 2026-08-12 | CAD 61,06 | +%0,03 | CAD 61,09 | CAD 61,54 | CAD 60,85 | 6,04M |
| 2026-08-11 | CAD 61,04 | -%0,81 | CAD 61,71 | CAD 61,87 | CAD 61,01 | 8,04M |
| 2026-08-10 | CAD 61,54 | -%0,39 | CAD 61,62 | CAD 62,16 | CAD 61,23 | 6,99M |
| 2026-08-07 | CAD 61,78 | -%1,18 | CAD 62,58 | CAD 62,79 | CAD 61,23 | 5,18M |
| 2026-08-06 | CAD 62,52 | +%0,13 | CAD 63,33 | CAD 63,58 | CAD 62,23 | 5,13M |
| 2026-08-05 | CAD 62,44 | -%0,86 | CAD 60,99 | CAD 62,45 | CAD 58,59 | 10,98M |
| 2026-08-04 | CAD 62,98 | +%1,16 | CAD 62,50 | CAD 63,02 | CAD 62,12 | 8,10M |
| 2026-07-31 | CAD 62,26 | -%0,22 | CAD 62,50 | CAD 62,97 | CAD 62,25 | 3,90M |
| 2026-07-30 | CAD 62,40 | +%1,05 | CAD 62,10 | CAD 62,48 | CAD 61,83 | 4,28M |
| 2026-07-29 | CAD 61,75 | -%1,91 | CAD 62,60 | CAD 62,72 | CAD 61,61 | 7,49M |
| 2026-07-28 | CAD 62,95 | +%1,22 | CAD 62,04 | CAD 63,01 | CAD 61,79 | 7,55M |
| 2026-07-27 | CAD 62,19 | +%1,02 | CAD 61,73 | CAD 62,27 | CAD 61,62 | 4,41M |
| 2026-07-24 | CAD 61,56 | +%1,43 | CAD 60,82 | CAD 61,67 | CAD 60,68 | 3,47M |
| 2026-07-23 | CAD 60,69 | +%0,03 | CAD 60,09 | CAD 60,69 | CAD 59,91 | 3,23M |
| 2026-07-22 | CAD 60,67 | +%0,43 | CAD 60,50 | CAD 61,12 | CAD 60,40 | 1,70M |
| 2026-07-21 | CAD 60,41 | +%1,09 | CAD 59,98 | CAD 60,50 | CAD 59,68 | 2,80M |
| 2026-07-20 | CAD 59,76 | -%1,61 | CAD 60,86 | CAD 61,18 | CAD 59,73 | 1,98M |
| 2026-07-17 | CAD 60,74 | -%0,20 | CAD 60,29 | CAD 61,01 | CAD 60,12 | 4,41M |
| 2026-07-16 | CAD 60,86 | +%0,61 | CAD 60,23 | CAD 60,88 | CAD 60,08 | 3,57M |
| 2026-07-15 | CAD 60,49 | +%3,10 | CAD 58,95 | CAD 60,62 | CAD 58,86 | 3,10M |
| 2026-07-14 | CAD 58,67 | +%0,31 | CAD 58,34 | CAD 58,84 | CAD 58,20 | 1,61M |
| 2026-07-13 | CAD 58,49 | -%0,05 | CAD 58,49 | CAD 58,70 | CAD 57,95 | 2,78M |
| 2026-07-10 | CAD 58,52 | -%0,39 | CAD 58,99 | CAD 59,11 | CAD 58,44 | 1,50M |
| 2026-07-09 | CAD 58,75 | +%0,84 | CAD 58,40 | CAD 59,10 | CAD 58,40 | 3,69M |
| 2026-07-08 | CAD 58,26 | -%0,92 | CAD 58,48 | CAD 58,63 | CAD 57,95 | 3,15M |
| 2026-07-07 | CAD 58,80 | -%0,02 | CAD 58,73 | CAD 59,19 | CAD 58,38 | 4,50M |
| 2026-07-06 | CAD 58,81 | -%0,03 | CAD 58,90 | CAD 59,30 | CAD 58,35 | 5,37M |
| 2026-07-03 | CAD 58,83 | +%0,72 | CAD 58,41 | CAD 59,02 | CAD 58,41 | 1,29M |
| 2026-07-02 | CAD 58,41 | +%1,55 | CAD 58,00 | CAD 58,44 | CAD 57,49 | 10,48M |
| 2026-06-30 | CAD 57,52 | -%0,50 | CAD 57,99 | CAD 58,21 | CAD 57,08 | 4,42M |
| 2026-06-29 | CAD 57,81 | +%1,08 | CAD 57,16 | CAD 57,81 | CAD 56,78 | 7,68M |
| 2026-06-26 | CAD 57,19 | +%0,26 | CAD 57,01 | CAD 57,45 | CAD 56,87 | 7,03M |
| 2026-06-25 | CAD 57,04 | +%0,87 | CAD 56,88 | CAD 57,87 | CAD 56,87 | 5,33M |
| 2026-06-24 | CAD 56,55 | -%0,88 | CAD 57,05 | CAD 57,25 | CAD 56,18 | 4,32M |
| 2026-06-23 | CAD 57,05 | -%0,04 | CAD 56,70 | CAD 57,42 | CAD 56,67 | 6,69M |
| 2026-06-22 | CAD 57,07 | +%0,07 | CAD 57,21 | CAD 58,03 | CAD 56,90 | 4,22M |
| 2026-06-19 | CAD 57,03 | -%0,68 | CAD 57,35 | CAD 58,06 | CAD 57,03 | 7,32M |
| 2026-06-18 | CAD 57,42 | +%0,79 | CAD 57,30 | CAD 57,69 | CAD 57,04 | 4,16M |
| 2026-06-17 | CAD 56,97 | -%0,99 | CAD 57,33 | CAD 58,00 | CAD 56,88 | 6,35M |
| 2026-06-16 | CAD 57,54 | +%1,00 | CAD 57,11 | CAD 57,71 | CAD 57,06 | 2,42M |
| 2026-06-15 | CAD 56,97 | +%1,15 | CAD 56,66 | CAD 57,07 | CAD 56,40 | 5,45M |
| 2026-06-12 | CAD 56,32 | +%1,53 | CAD 55,81 | CAD 56,51 | CAD 55,80 | 4,25M |
| 2026-06-11 | CAD 55,47 | +%1,28 | CAD 54,99 | CAD 55,73 | CAD 54,56 | 5,03M |
| 2026-06-10 | CAD 54,77 | +%1,16 | CAD 54,06 | CAD 54,94 | CAD 53,56 | 4,43M |
| 2026-06-09 | CAD 54,14 | -%0,20 | CAD 54,50 | CAD 54,90 | CAD 53,69 | 4,61M |
| 2026-06-08 | CAD 54,25 | +%0,46 | CAD 54,10 | CAD 54,46 | CAD 53,86 | 7,30M |
| 2026-06-05 | CAD 54,00 | +%0,93 | CAD 53,39 | CAD 54,25 | CAD 53,15 | 9,56M |
| 2026-06-04 | CAD 53,50 | +%0,89 | CAD 51,88 | CAD 53,63 | CAD 51,19 | 10,27M |
| 2026-06-03 | CAD 53,03 | -%0,28 | CAD 52,94 | CAD 53,34 | CAD 52,50 | 7,25M |
| 2026-06-02 | CAD 53,18 | +%1,78 | CAD 52,08 | CAD 53,35 | CAD 52,08 | 9,23M |
| 2026-06-01 | CAD 52,25 | -%0,91 | CAD 52,31 | CAD 53,00 | CAD 51,91 | 9,69M |
| 2026-05-29 | CAD 52,73 | -%0,11 | CAD 52,24 | CAD 52,94 | CAD 52,17 | 21,74M |
| 2026-05-28 | CAD 52,79 | -%1,36 | CAD 53,30 | CAD 53,33 | CAD 52,60 | 7,23M |
| 2026-05-27 | CAD 53,52 | +%0,56 | CAD 53,50 | CAD 53,75 | CAD 53,25 | 8,37M |
| 2026-05-26 | CAD 53,22 | -%1,19 | CAD 53,50 | CAD 54,17 | CAD 53,09 | 10,08M |
| 2026-05-25 | CAD 53,86 | +%1,13 | CAD 53,41 | CAD 53,95 | CAD 53,41 | 7,11M |