Quotes and Market Data
Find a quote
MANULIFE FIN
45.23 Down -0.14 (-0.31 %)
Delayed : 2024/12/03 12:39:32
- Previous close $45.37
- Opening $45.53
- Price Ask $45.22
- Price Bid $45.22
- Size Bid 18
- Size Ask 2
- Today High $45.77
- Today Low $45.01
- 52 Weeks High $46.42
- 52 Weeks Low $26.50
- Volume 1,277,019
Fundamentals
- P/E Ratio : 16.09
- Earnings/Share : 1.68
- Dividends/Share : $0.40
- Current Div. Yield : 3.53
- Market Cap (M) : 79,482.76
- Shares Out (M) : 1,751.88
- Exchange : XTSE
- Ex Dividend Date : 2024/11/20
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:39 PM | $45.24 | Up $0.01 | $45.24 | $45.23 | 3,500 |
| 12:38 PM | $45.24 | Up $0.02 | $45.24 | $45.23 | 1,600 |
| 12:37 PM | $45.22 | Down $ -0.01 | $45.23 | $45.22 | 5,300 |
| 12:36 PM | $45.23 | Up $0.02 | $45.24 | $45.22 | 3,600 |
| 12:35 PM | $45.21 | Down $ -0.01 | $45.22 | $45.21 | 2,900 |
| 12:34 PM | $45.22 | Up $0.03 | $45.22 | $45.20 | 4,200 |
| 12:33 PM | $45.19 | Up $0.00 | $45.19 | $45.19 | 1,500 |
| 12:32 PM | $45.19 | Up $0.00 | $45.19 | $45.19 | 2,800 |
| 12:31 PM | $45.19 | Up $0.01 | $45.19 | $45.18 | 3,400 |
| 12:30 PM | $45.18 | Up $0.00 | $45.19 | $45.18 | 8,300 |
| 12:29 PM | $45.18 | Down $ -0.01 | $45.18 | $45.17 | 2,600 |
| 12:28 PM | $45.19 | Up $0.03 | $45.19 | $45.17 | 2,900 |
| 12:27 PM | $45.16 | Up $0.00 | $45.18 | $45.16 | 2,900 |
| 12:26 PM | $45.16 | Up $0.01 | $45.17 | $45.15 | 4,400 |
| 12:25 PM | $45.15 | Down $ -0.01 | $45.16 | $45.15 | 3,900 |
| 12:24 PM | $45.16 | Up $0.00 | $45.17 | $45.16 | 4,500 |
| 12:23 PM | $45.16 | Up $0.01 | $45.16 | $45.15 | 2,400 |
| 12:22 PM | $45.15 | Down $ -0.03 | $45.18 | $45.15 | 4,700 |
| 12:21 PM | $45.18 | Up $0.02 | $45.19 | $45.15 | 5,400 |
| 12:20 PM | $45.16 | Down $ -0.01 | $45.17 | $45.16 | 2,300 |
| 12:19 PM | $45.17 | Down $ -0.01 | $45.18 | $45.17 | 3,200 |
| 12:18 PM | $45.18 | Up $0.02 | $45.18 | $45.16 | 1,500 |
| 12:17 PM | $45.16 | Down $ -0.01 | $45.17 | $45.16 | 2,900 |
| 12:16 PM | $45.17 | Up $0.01 | $45.18 | $45.15 | 4,800 |
| 12:15 PM | $45.16 | Up $0.01 | $45.16 | $45.14 | 1,500 |
| 12:14 PM | $45.15 | Up $0.00 | $45.15 | $45.15 | 3,000 |
| 12:13 PM | $45.15 | Up $0.01 | $45.18 | $45.15 | 8,900 |
| 12:12 PM | $45.14 | Up $0.01 | $45.14 | $45.13 | 8,400 |
| 12:11 PM | $45.13 | Up $0.00 | $45.13 | $45.11 | 6,700 |
| 12:10 PM | $45.13 | Up $0.00 | $45.13 | $45.13 | 300 |
| 12:09 PM | $45.13 | Up $0.02 | $45.13 | $45.12 | 4,400 |
| 12:08 PM | $45.11 | Down $ -0.01 | $45.12 | $45.11 | 3,100 |
| 12:07 PM | $45.12 | Down $ -0.02 | $45.14 | $45.12 | 4,400 |
| 12:06 PM | $45.14 | Up $0.03 | $45.15 | $45.12 | 5,600 |
| 12:05 PM | $45.11 | Up $0.00 | $45.12 | $45.11 | 5,500 |
| 12:04 PM | $45.11 | Down $ -0.01 | $45.12 | $45.11 | 600 |
| 12:03 PM | $45.12 | Up $0.00 | $45.13 | $45.12 | 4,200 |
| 12:02 PM | $45.12 | Down $ -0.01 | $45.13 | $45.12 | 2,400 |
| 12:01 PM | $45.13 | Up $0.01 | $45.14 | $45.12 | 4,700 |
| 12:00 PM | $45.12 | Up $0.01 | $45.12 | $45.10 | 3,600 |
| 11:59 AM | $45.11 | Up $0.01 | $45.11 | $45.09 | 4,600 |
| 11:58 AM | $45.10 | Up $0.01 | $45.11 | $45.10 | 2,500 |
| 11:57 AM | $45.09 | Down $ -0.02 | $45.12 | $45.09 | 5,400 |
| 11:56 AM | $45.11 | Up $0.01 | $45.11 | $45.10 | 5,100 |
| 11:55 AM | $45.10 | Up $0.04 | $45.12 | $45.07 | 6,900 |
| 11:54 AM | $45.06 | Up $0.02 | $45.06 | $45.05 | 800 |
| 11:53 AM | $45.04 | Up $0.01 | $45.05 | $45.04 | 3,300 |
| 11:52 AM | $45.03 | Up $0.00 | $45.03 | $45.02 | 2,700 |
| 11:51 AM | $45.03 | Up $0.01 | $45.03 | $45.01 | 5,300 |
| 11:50 AM | $45.02 | Down $ -0.04 | $45.05 | $45.02 | 4,000 |
| 11:49 AM | $45.06 | Up $0.01 | $45.07 | $45.06 | 3,100 |
| 11:48 AM | $45.05 | Down $ -0.02 | $45.07 | $45.04 | 6,400 |
| 11:47 AM | $45.07 | Down $ -0.01 | $45.08 | $45.05 | 6,600 |
| 11:46 AM | $45.08 | Up $0.01 | $45.08 | $45.05 | 3,900 |
| 11:45 AM | $45.07 | Down $ -0.01 | $45.10 | $45.07 | 6,000 |
| 11:44 AM | $45.08 | Down $ -0.01 | $45.08 | $45.08 | 800 |
| 11:43 AM | $45.09 | Down $ -0.03 | $45.12 | $45.08 | 6,600 |
| 11:42 AM | $45.12 | Down $ -0.01 | $45.13 | $45.12 | 3,000 |
| 11:41 AM | $45.13 | Down $ -0.01 | $45.15 | $45.13 | 10,000 |
| 11:40 AM | $45.14 | Up $0.02 | $45.14 | $45.13 | 1,500 |
| 11:39 AM | $45.12 | Down $ -0.03 | $45.15 | $45.12 | 4,800 |
| 11:38 AM | $45.15 | Up $0.00 | $45.15 | $45.15 | 2,400 |
| 11:37 AM | $45.15 | Up $0.00 | $45.17 | $45.15 | 5,100 |
| 11:36 AM | $45.15 | Down $ -0.01 | $45.16 | $45.15 | 2,700 |
| 11:35 AM | $45.16 | Down $ -0.01 | $45.19 | $45.16 | 5,400 |
| 11:34 AM | $45.17 | Down $ -0.02 | $45.18 | $45.16 | 3,900 |
| 11:33 AM | $45.19 | Up $0.00 | $45.22 | $45.19 | 3,900 |
| 11:32 AM | $45.19 | Down $ -0.04 | $45.25 | $45.19 | 9,400 |
| 11:31 AM | $45.23 | Up $0.00 | $45.24 | $45.23 | 9,000 |
| 11:30 AM | $45.23 | Up $0.02 | $45.23 | $45.22 | 7,800 |
| 11:29 AM | $45.21 | Up $0.01 | $45.23 | $45.20 | 5,100 |
| 11:28 AM | $45.20 | Up $0.00 | $45.22 | $45.20 | 7,400 |
| 11:27 AM | $45.20 | Up $0.01 | $45.20 | $45.19 | 5,300 |
| 11:26 AM | $45.19 | Up $0.08 | $45.19 | $45.11 | 12,100 |
| 11:25 AM | $45.11 | Up $0.01 | $45.12 | $45.11 | 4,300 |
| 11:24 AM | $45.10 | Down $ -0.03 | $45.12 | $45.10 | 2,600 |
| 11:23 AM | $45.13 | Up $0.01 | $45.13 | $45.11 | 7,100 |
| 11:22 AM | $45.12 | Up $0.00 | $45.12 | $45.11 | 3,500 |
| 11:21 AM | $45.12 | Down $ -0.02 | $45.17 | $45.12 | 4,200 |
| 11:20 AM | $45.14 | Up $0.01 | $45.14 | $45.14 | 200 |
| 11:19 AM | $45.13 | Up $0.03 | $45.13 | $45.09 | 5,800 |
| 11:18 AM | $45.10 | Up $0.03 | $45.10 | $45.08 | 4,100 |
| 11:17 AM | $45.07 | Down $ -0.02 | $45.09 | $45.06 | 4,500 |
| 11:16 AM | $45.09 | Down $ -0.02 | $45.09 | $45.08 | 3,500 |
| 11:15 AM | $45.10 | Up $0.02 | $45.10 | $45.06 | 5,100 |
| 11:14 AM | $45.08 | Down $0.00 | $45.08 | $45.06 | 3,600 |
| 11:13 AM | $45.08 | Up $0.00 | $45.08 | $45.07 | 3,400 |
| 11:12 AM | $45.08 | Down $ -0.02 | $45.09 | $45.07 | 8,100 |
| 11:11 AM | $45.10 | Down $ -0.02 | $45.11 | $45.09 | 3,100 |
| 11:10 AM | $45.12 | Up $0.02 | $45.12 | $45.09 | 10,000 |
| 11:09 AM | $45.09 | Down $ -0.02 | $45.11 | $45.09 | 2,700 |
| 11:08 AM | $45.11 | Up $0.00 | $45.12 | $45.11 | 6,700 |
| 11:07 AM | $45.11 | Up $0.02 | $45.12 | $45.08 | 9,900 |
| 11:06 AM | $45.09 | Down $ -0.03 | $45.11 | $45.09 | 5,900 |
| 11:05 AM | $45.12 | Down $ -0.04 | $45.15 | $45.11 | 6,200 |
| 11:04 AM | $45.16 | Down $ -0.02 | $45.19 | $45.16 | 3,200 |
| 11:03 AM | $45.18 | Down $ -0.03 | $45.20 | $45.18 | 4,400 |
| 11:02 AM | $45.21 | Down $ -0.03 | $45.24 | $45.21 | 4,500 |
| 11:01 AM | $45.24 | Up $0.05 | $45.24 | $45.17 | 9,000 |
| 11:00 AM | $45.20 | Down $ -0.02 | $45.21 | $45.20 | 5,000 |
| 10:59 AM | $45.22 | Down $ -0.01 | $45.23 | $45.22 | 3,300 |
| 10:58 AM | $45.23 | Up $0.03 | $45.23 | $45.20 | 4,600 |
| 10:57 AM | $45.20 | Down $ -0.02 | $45.22 | $45.19 | 11,000 |
| 10:56 AM | $45.22 | Down $ -0.02 | $45.23 | $45.22 | 4,200 |
| 10:55 AM | $45.24 | Down $ -0.02 | $45.25 | $45.23 | 3,200 |
| 10:54 AM | $45.25 | Up $0.02 | $45.25 | $45.23 | 3,300 |
| 10:53 AM | $45.23 | Down $ -0.03 | $45.26 | $45.23 | 4,900 |
| 10:52 AM | $45.26 | Down $ -0.01 | $45.28 | $45.26 | 6,200 |
| 10:51 AM | $45.27 | Up $0.05 | $45.27 | $45.22 | 10,900 |
| 10:50 AM | $45.22 | Up $0.01 | $45.22 | $45.21 | 1,000 |
| 10:49 AM | $45.21 | Up $0.01 | $45.23 | $45.20 | 5,500 |
| 10:48 AM | $45.21 | Up $0.00 | $45.21 | $45.20 | 5,700 |
| 10:47 AM | $45.21 | Down $ -0.01 | $45.22 | $45.21 | 4,700 |
| 10:46 AM | $45.22 | Up $0.01 | $45.23 | $45.21 | 3,300 |
| 10:45 AM | $45.21 | Down $ -0.02 | $45.24 | $45.21 | 5,300 |
| 10:44 AM | $45.23 | Down $ -0.01 | $45.23 | $45.22 | 4,300 |
| 10:43 AM | $45.24 | Up $0.02 | $45.24 | $45.21 | 5,600 |
| 10:42 AM | $45.22 | Down $ -0.04 | $45.26 | $45.22 | 18,400 |
| 10:41 AM | $45.26 | Down $ -0.05 | $45.30 | $45.26 | 8,600 |
| 10:40 AM | $45.31 | Up $0.00 | $45.31 | $45.31 | 7,800 |
| 10:39 AM | $45.31 | Up $0.01 | $45.31 | $45.30 | 3,800 |
| 10:38 AM | $45.30 | Down $ -0.01 | $45.31 | $45.29 | 4,100 |
| 10:37 AM | $45.31 | Up $0.01 | $45.31 | $45.30 | 3,800 |
| 10:36 AM | $45.31 | Up $0.03 | $45.31 | $45.28 | 3,300 |
| 10:35 AM | $45.27 | Up $0.02 | $45.28 | $45.24 | 10,200 |
| 10:34 AM | $45.25 | Up $0.01 | $45.26 | $45.24 | 5,600 |
| 10:33 AM | $45.24 | Up $0.05 | $45.24 | $45.19 | 9,200 |
| 10:32 AM | $45.19 | Up $0.02 | $45.19 | $45.16 | 6,000 |
| 10:31 AM | $45.17 | Down $ -0.05 | $45.21 | $45.16 | 18,700 |
| 10:30 AM | $45.22 | Up $0.02 | $45.22 | $45.21 | 2,900 |
| 10:29 AM | $45.20 | Down $ -0.04 | $45.23 | $45.20 | 3,800 |
| 10:28 AM | $45.24 | Down $ -0.01 | $45.24 | $45.24 | 4,900 |
| 10:27 AM | $45.25 | Down $ -0.02 | $45.27 | $45.25 | 5,200 |
| 10:26 AM | $45.27 | Up $0.03 | $45.27 | $45.24 | 4,400 |
| 10:25 AM | $45.24 | Down $ -0.02 | $45.25 | $45.23 | 3,300 |
| 10:24 AM | $45.26 | Up $0.03 | $45.26 | $45.24 | 6,800 |
| 10:23 AM | $45.23 | Down $ -0.04 | $45.27 | $45.22 | 7,200 |
| 10:22 AM | $45.27 | Down $ -0.02 | $45.29 | $45.27 | 4,700 |
| 10:21 AM | $45.29 | Down $ -0.01 | $45.31 | $45.29 | 5,700 |
| 10:20 AM | $45.30 | Down $ -0.03 | $45.33 | $45.30 | 6,400 |
| 10:19 AM | $45.33 | Up $0.00 | $45.33 | $45.32 | 1,500 |
| 10:18 AM | $45.33 | Up $0.01 | $45.34 | $45.30 | 12,000 |
| 10:17 AM | $45.32 | Up $0.02 | $45.32 | $45.31 | 5,400 |
| 10:16 AM | $45.30 | Down $ -0.02 | $45.32 | $45.29 | 9,200 |
| 10:15 AM | $45.32 | Up $0.03 | $45.33 | $45.29 | 5,400 |
| 10:14 AM | $45.29 | Down $ -0.04 | $45.34 | $45.29 | 8,400 |
| 10:13 AM | $45.33 | Down $ -0.02 | $45.35 | $45.33 | 3,000 |
| 10:12 AM | $45.35 | Down $ -0.02 | $45.36 | $45.35 | 6,200 |
| 10:11 AM | $45.37 | Down $ -0.01 | $45.41 | $45.37 | 10,500 |
| 10:10 AM | $45.38 | Up $0.00 | $45.38 | $45.35 | 7,600 |
| 10:09 AM | $45.38 | Down $ -0.01 | $45.38 | $45.36 | 3,900 |
| 10:08 AM | $45.39 | Down $ -0.02 | $45.40 | $45.39 | 1,700 |
| 10:07 AM | $45.41 | Down $ -0.02 | $45.43 | $45.40 | 6,100 |
| 10:06 AM | $45.43 | Up $0.01 | $45.44 | $45.42 | 4,500 |
| 10:05 AM | $45.42 | Up $0.00 | $45.45 | $45.39 | 14,100 |
| 10:04 AM | $45.42 | Up $0.00 | $45.43 | $45.40 | 6,500 |
| 10:03 AM | $45.42 | Up $0.01 | $45.43 | $45.39 | 10,500 |
| 10:02 AM | $45.41 | Down $ -0.02 | $45.45 | $45.40 | 11,500 |
| 10:01 AM | $45.43 | Down $ -0.07 | $45.51 | $45.43 | 7,400 |
| 10:00 AM | $45.50 | Down $ -0.05 | $45.54 | $45.46 | 12,300 |
| 09:59 AM | $45.54 | Up $0.01 | $45.54 | $45.52 | 5,600 |
| 09:58 AM | $45.53 | Down $ -0.05 | $45.57 | $45.52 | 7,700 |
| 09:57 AM | $45.58 | Up $0.05 | $45.58 | $45.52 | 5,700 |
| 09:56 AM | $45.53 | Up $0.00 | $45.55 | $45.52 | 6,300 |
| 09:55 AM | $45.53 | Up $0.02 | $45.54 | $45.51 | 5,400 |
| 09:54 AM | $45.51 | Up $0.04 | $45.51 | $45.47 | 4,600 |
| 09:53 AM | $45.47 | Down $ -0.01 | $45.48 | $45.45 | 8,600 |
| 09:52 AM | $45.48 | Up $0.01 | $45.48 | $45.46 | 7,400 |
| 09:51 AM | $45.47 | Down $ -0.01 | $45.48 | $45.47 | 3,400 |
| 09:50 AM | $45.48 | Up $0.02 | $45.48 | $45.44 | 6,300 |
| 09:49 AM | $45.46 | Down $ -0.02 | $45.49 | $45.46 | 8,000 |
| 09:48 AM | $45.48 | Down $ -0.07 | $45.55 | $45.48 | 9,200 |
| 09:47 AM | $45.55 | Down $ -0.03 | $45.58 | $45.55 | 10,800 |
| 09:46 AM | $45.58 | Up $0.10 | $45.58 | $45.49 | 11,500 |
| 09:45 AM | $45.48 | Down $ -0.02 | $45.50 | $45.47 | 10,300 |
| 09:44 AM | $45.50 | Down $ -0.03 | $45.55 | $45.50 | 4,900 |
| 09:43 AM | $45.53 | Down $ -0.03 | $45.56 | $45.53 | 7,000 |
| 09:42 AM | $45.56 | Down $ -0.06 | $45.61 | $45.56 | 4,400 |
| 09:41 AM | $45.62 | Up $0.02 | $45.62 | $45.57 | 5,400 |
| 09:40 AM | $45.61 | Down $ -0.05 | $45.65 | $45.61 | 7,300 |
| 09:39 AM | $45.65 | Down $ -0.05 | $45.70 | $45.63 | 8,400 |
| 09:38 AM | $45.70 | Up $0.04 | $45.70 | $45.64 | 12,400 |
| 09:37 AM | $45.66 | Down $ -0.03 | $45.69 | $45.66 | 3,700 |
| 09:36 AM | $45.69 | Up $0.04 | $45.70 | $45.67 | 7,200 |
| 09:35 AM | $45.65 | Down $ -0.11 | $45.75 | $45.64 | 14,700 |
| 09:34 AM | $45.76 | Up $0.01 | $45.76 | $45.71 | 10,900 |
| 09:33 AM | $45.75 | Up $0.06 | $45.77 | $45.69 | 104,900 |
| 09:32 AM | $45.69 | Up $0.08 | $45.69 | $45.59 | 7,700 |
| 09:31 AM | $45.61 | Down $ -0.06 | $45.74 | $45.61 | 38,500 |
| 09:30 AM | $45.67 | Up $0.30 | $45.70 | $45.53 | 78,600 |
| Previous close | $45.37 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-12-2024 | $45.30 | $45.10 | $45.30 | $45.10 | 209,000 |
| 02-12-2024 | $45.37 | $45.42 | $45.52 | $45.22 | 10,185,000 |
| 29-11-2024 | $45.07 | $44.82 | $45.14 | $44.82 | 5,588,400 |
| 28-11-2024 | $44.87 | $44.95 | $44.99 | $44.80 | 1,357,600 |
| 27-11-2024 | $44.71 | $44.82 | $44.84 | $44.51 | 4,654,800 |
| 26-11-2024 | $44.81 | $44.44 | $44.84 | $44.39 | 4,013,900 |
| 25-11-2024 | $44.70 | $44.86 | $45.04 | $44.64 | 14,698,000 |
| 22-11-2024 | $45.37 | $45.71 | $45.71 | $45.29 | 1,957,200 |
| 21-11-2024 | $45.66 | $45.63 | $45.90 | $45.48 | 6,702,300 |
| 20-11-2024 | $45.03 | $44.94 | $45.05 | $44.83 | 5,608,900 |
| 19-11-2024 | $45.51 | $45.43 | $45.56 | $45.32 | 5,887,200 |
| 18-11-2024 | $45.33 | $45.78 | $45.78 | $45.27 | 8,261,200 |
| 15-11-2024 | $46.05 | $46.14 | $46.16 | $45.81 | 6,483,900 |
| 14-11-2024 | $46.23 | $46.16 | $46.42 | $45.95 | 5,531,400 |
| 13-11-2024 | $45.42 | $45.71 | $45.78 | $45.41 | 5,625,200 |
| 12-11-2024 | $45.38 | $44.87 | $45.48 | $44.87 | 6,301,200 |
| 11-11-2024 | $45.11 | $44.97 | $45.36 | $44.94 | 4,386,500 |
| 08-11-2024 | $44.24 | $44.18 | $44.37 | $44.06 | 2,833,300 |
| 07-11-2024 | $44.76 | $44.84 | $45.14 | $44.55 | 4,721,000 |
| 06-11-2024 | $43.57 | $42.97 | $43.77 | $42.90 | 6,185,300 |
| 05-11-2024 | $41.49 | $41.55 | $41.57 | $41.36 | 3,737,100 |
| 04-11-2024 | $41.32 | $41.26 | $41.40 | $41.18 | 6,707,000 |
| 01-11-2024 | $41.13 | $40.88 | $41.14 | $40.85 | 5,725,300 |
| 31-10-2024 | $40.67 | $40.68 | $40.87 | $40.51 | 7,749,800 |
| 30-10-2024 | $41.66 | $41.89 | $42.01 | $41.61 | 4,133,100 |
| 29-10-2024 | $41.89 | $41.84 | $41.93 | $41.74 | 4,405,100 |
| 28-10-2024 | $42.01 | $41.95 | $42.04 | $41.85 | 7,648,700 |
| 25-10-2024 | $41.41 | $41.47 | $41.51 | $41.26 | 3,450,000 |
| 24-10-2024 | $41.53 | $41.35 | $41.58 | $41.26 | 3,419,600 |
| 23-10-2024 | $41.56 | $41.45 | $41.63 | $41.10 | 4,509,000 |
Graphs are not available, please refer to the detailed table