Manulife Finl Srs 2 Prf (MFC_pb)

MFC_pb
🏛️ Kanada →
21.80
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 18.59 18.82 18.59 18.82 0.0M
2022-12-29 18.76 18.77 18.61 18.61 0.0M
2022-12-28 18.79 18.89 18.50 18.50 0.0M
2022-12-23 19.11 19.11 18.38 18.81 0.0M
2022-12-22 18.75 19.20 18.62 19.20 0.0M
2022-12-21 18.37 18.77 18.29 18.69 0.0M
2022-12-20 18.41 18.49 18.35 18.35 0.0M
2022-12-19 18.70 18.73 18.40 18.43 0.0M
2022-12-16 18.50 18.70 18.45 18.70 0.0M
2022-12-15 18.60 18.64 18.42 18.63 0.0M
2022-12-14 18.37 18.60 18.37 18.60 0.0M
2022-12-13 18.44 18.85 18.42 18.42 0.0M
2022-12-12 18.55 18.76 18.42 18.44 0.0M
2022-12-09 18.88 18.88 18.40 18.55 0.0M
2022-12-08 18.42 18.60 18.42 18.47 0.0M
2022-12-07 18.45 18.68 18.12 18.67 0.0M
2022-12-06 18.86 18.94 18.70 18.70 0.1M
2022-12-05 18.81 19.24 18.81 18.86 0.0M
2022-12-02 18.76 19.00 18.70 18.96 0.0M
2022-12-01 18.80 19.00 18.69 18.80 0.0M
2022-11-30 18.72 18.82 18.43 18.82 0.2M
2022-11-29 18.60 18.77 18.60 18.73 0.0M
2022-11-28 18.62 18.84 18.60 18.60 0.0M
2022-11-25 18.60 18.82 18.60 18.79 0.0M
2022-11-24 18.34 18.59 18.34 18.59 0.0M
2022-11-23 18.15 18.24 18.06 18.20 0.0M
2022-11-22 18.33 18.33 18.06 18.15 0.0M
2022-11-21 18.01 18.30 18.01 18.30 0.0M
2022-11-18 18.46 18.55 18.34 18.48 0.0M
2022-11-17 18.47 18.50 18.47 18.50 0.0M
2022-11-16 18.50 18.50 18.24 18.43 0.0M
2022-11-15 18.40 18.47 18.31 18.46 0.0M
2022-11-14 18.54 18.59 18.42 18.45 0.0M
2022-11-11 18.45 18.66 18.45 18.66 0.0M
2022-11-10 18.11 18.64 18.11 18.60 0.0M
2022-11-09 18.25 18.25 17.95 17.96 0.0M
2022-11-08 18.27 18.27 17.96 17.96 0.0M
2022-11-07 18.05 18.31 18.05 18.07 0.0M
2022-11-04 17.97 18.04 17.97 18.04 0.0M
2022-11-03 18.31 18.31 18.00 18.02 0.0M
2022-11-02 18.71 18.71 18.33 18.40 0.0M
2022-11-01 18.62 18.62 18.31 18.50 0.0M
2022-10-31 18.45 18.45 18.35 18.35 0.0M
2022-10-28 18.50 18.52 18.25 18.45 0.0M
2022-10-27 18.40 18.70 18.40 18.54 0.0M
2022-10-26 17.95 18.40 17.75 18.39 0.0M
2022-10-25 17.99 18.03 17.92 17.93 0.0M
2022-10-24 17.85 17.97 17.80 17.96 0.0M
2022-10-21 17.76 17.97 17.71 17.97 0.0M
2022-10-20 18.05 18.06 17.61 17.75 0.0M
2022-10-19 18.03 18.09 18.00 18.00 0.0M
2022-10-18 17.98 18.45 17.98 18.42 0.0M
2022-10-17 17.90 18.14 17.90 18.14 0.0M
2022-10-14 18.05 18.05 17.74 17.78 0.0M
2022-10-13 17.79 18.14 17.79 18.10 0.0M
2022-10-12 18.11 18.21 18.11 18.14 0.0M
2022-10-11 18.66 18.66 18.20 18.27 0.0M
2022-10-07 18.80 18.80 18.57 18.57 0.0M
2022-10-06 19.24 19.24 18.88 18.99 0.0M
2022-10-05 18.85 19.08 18.83 18.90 0.0M
2022-10-04 19.05 19.14 19.00 19.03 0.0M
2022-10-03 18.65 18.96 18.62 18.91 0.0M
2022-09-30 18.60 18.71 18.54 18.58 0.0M
2022-09-29 18.90 18.90 18.47 18.47 0.0M
2022-09-28 18.58 19.20 18.31 18.85 0.0M
2022-09-27 18.37 18.69 18.36 18.58 0.0M
2022-09-26 18.71 18.72 18.37 18.54 0.0M
2022-09-23 18.65 18.65 18.28 18.43 0.0M
2022-09-22 18.73 18.83 18.66 18.83 0.0M
2022-09-21 19.05 19.11 18.95 18.95 0.0M
2022-09-20 19.34 19.34 19.07 19.07 0.0M
2022-09-19 19.44 19.45 19.13 19.14 0.0M
2022-09-16 19.44 19.45 19.30 19.32 0.0M
2022-09-15 19.32 19.40 19.32 19.32 0.0M
2022-09-14 19.29 19.47 19.20 19.20 0.0M
2022-09-13 19.33 19.47 19.25 19.25 0.0M
2022-09-12 19.37 19.46 19.37 19.42 0.0M
2022-09-09 19.35 19.52 19.35 19.45 0.0M
2022-09-08 19.30 19.40 19.23 19.29 0.0M
2022-09-07 19.40 19.55 19.30 19.55 0.0M
2022-09-06 19.35 19.40 19.35 19.35 0.0M
2022-09-02 19.60 19.60 19.40 19.40 0.0M
2022-09-01 19.61 19.61 19.61 19.61 0.0M
2022-08-31 19.75 19.75 19.62 19.62 0.0M
2022-08-30 19.69 19.71 19.61 19.71 0.0M
2022-08-29 19.91 19.93 19.61 19.68 0.0M
2022-08-26 19.77 19.91 19.60 19.91 0.0M
2022-08-25 19.88 20.00 19.78 20.00 0.0M
2022-08-24 19.80 19.82 19.79 19.82 0.0M
2022-08-23 20.25 20.25 19.80 19.88 0.0M
2022-08-22 20.39 20.39 19.96 19.97 0.0M
2022-08-19 20.55 20.56 20.36 20.52 0.0M
2022-08-18 20.70 20.78 20.53 20.65 0.0M
2022-08-17 20.66 20.85 20.57 20.59 0.0M
2022-08-16 20.72 20.75 20.72 20.73 0.0M
2022-08-15 20.80 20.85 20.68 20.71 0.0M
2022-08-12 20.76 20.76 20.69 20.69 0.0M
2022-08-11 20.56 20.79 20.56 20.79 0.0M
2022-08-10 20.55 20.75 20.55 20.75 0.0M
2022-08-09 20.50 20.58 20.28 20.50 0.0M
2022-08-08 20.37 20.53 20.29 20.36 0.0M
2022-08-05 20.90 20.90 20.60 20.60 0.0M
2022-08-04 20.98 21.17 20.90 20.90 0.0M
2022-08-03 20.64 20.97 20.64 20.97 0.0M
2022-08-02 20.83 20.84 20.65 20.65 0.0M
2022-07-29 20.45 20.66 20.45 20.66 0.0M
2022-07-28 19.90 20.21 19.90 20.08 0.0M
2022-07-27 19.97 20.08 19.97 20.07 0.0M
2022-07-26 19.66 19.97 19.66 19.89 0.0M
2022-07-25 19.56 19.67 19.56 19.65 0.0M
2022-07-22 19.58 19.79 19.58 19.79 0.0M
2022-07-21 19.60 19.63 19.52 19.63 0.0M
2022-07-20 19.70 19.75 19.68 19.68 0.0M
2022-07-19 19.70 19.70 19.59 19.61 0.0M
2022-07-18 19.71 19.85 19.70 19.71 0.0M
2022-07-15 19.93 19.93 19.70 19.70 0.0M
2022-07-14 19.92 19.92 19.82 19.85 0.0M
2022-07-13 19.87 19.93 19.83 19.85 0.0M
2022-07-12 19.67 19.93 19.67 19.86 0.0M
2022-07-11 19.68 19.68 19.68 19.68 0.0M
2022-07-08 19.62 19.79 19.62 19.64 0.0M
2022-07-07 19.51 19.69 19.51 19.64 0.0M
2022-07-06 19.60 19.75 19.45 19.65 0.0M
2022-07-05 19.93 19.93 19.61 19.61 0.0M
2022-07-04 19.95 19.95 19.65 19.65 0.0M
2022-06-30 19.77 19.95 19.63 19.95 0.0M
2022-06-29 19.79 19.94 19.79 19.80 0.0M
2022-06-28 19.93 20.12 19.93 20.09 0.0M
2022-06-27 20.18 20.21 20.15 20.21 0.0M
2022-06-24 20.00 20.16 20.00 20.16 0.0M
2022-06-23 19.75 19.76 19.68 19.76 0.0M
2022-06-22 19.75 19.75 19.57 19.60 0.0M
2022-06-21 19.80 19.81 19.72 19.75 0.0M
2022-06-20 19.98 19.98 19.84 19.85 0.0M
2022-06-17 20.07 20.45 20.07 20.45 0.0M
2022-06-16 20.13 20.17 20.05 20.13 0.0M
2022-06-15 20.61 20.61 20.61 20.61 0.0M
2022-06-14 20.81 20.81 20.26 20.44 0.0M
2022-06-13 20.80 20.80 20.25 20.27 0.0M
2022-06-10 21.50 21.50 21.07 21.09 0.0M
2022-06-09 21.95 21.95 21.60 21.60 0.0M
2022-06-08 22.00 22.00 21.95 21.95 0.0M
2022-06-07 22.12 22.12 22.02 22.02 0.0M
2022-06-06 22.05 22.05 22.00 22.03 0.0M
2022-06-03 22.15 22.19 22.10 22.19 0.0M
2022-06-02 21.95 22.20 21.95 22.05 0.0M
2022-06-01 22.00 22.00 21.66 21.87 0.0M
2022-05-31 21.69 21.85 21.69 21.85 0.0M
2022-05-30 21.35 21.35 21.29 21.35 0.0M
2022-05-27 21.16 21.25 21.08 21.08 0.0M
2022-05-26 21.16 21.16 21.10 21.10 0.0M
2022-05-25 20.86 21.19 20.85 21.19 0.0M
2022-05-24 20.67 20.68 20.66 20.66 0.0M
2022-05-20 20.87 20.92 20.81 20.92 0.0M
2022-05-19 21.05 21.05 20.85 20.85 0.0M
2022-05-18 20.94 20.94 20.85 20.87 0.0M
2022-05-17 20.81 20.93 20.81 20.82 0.0M
2022-05-16 20.56 20.88 20.56 20.66 0.0M
2022-05-13 20.76 20.76 20.57 20.57 0.0M
2022-05-12 20.60 20.60 20.25 20.40 0.0M
2022-05-11 20.43 20.51 20.33 20.51 0.0M
2022-05-10 20.45 20.45 20.30 20.43 0.0M
2022-05-09 20.37 20.39 20.22 20.29 0.0M
2022-05-06 20.51 20.51 20.50 20.50 0.0M
2022-05-05 20.91 20.91 20.57 20.57 0.0M
2022-05-04 20.58 20.58 20.58 20.58 0.0M
2022-05-03 20.53 21.12 20.53 20.85 0.0M
2022-05-02 21.12 21.12 21.00 21.00 0.0M
2022-04-29 21.11 21.38 21.10 21.30 0.0M
2022-04-28 20.34 21.14 20.34 21.11 0.0M
2022-04-27 20.45 20.59 20.15 20.28 0.0M
2022-04-26 20.42 20.61 20.40 20.61 0.0M
2022-04-25 20.81 20.95 20.48 20.48 0.0M
2022-04-22 21.28 21.28 20.89 20.89 0.0M
2022-04-21 21.79 21.79 21.34 21.34 0.0M
2022-04-20 21.68 21.68 21.47 21.47 0.0M
2022-04-19 21.98 22.00 21.81 21.81 0.0M
2022-04-18 21.86 21.96 21.63 21.89 0.0M
2022-04-14 21.88 21.89 21.72 21.72 0.0M
2022-04-13 21.64 21.91 21.64 21.91 0.0M
2022-04-12 21.52 21.52 21.52 21.52 0.0M
2022-04-11 21.71 21.88 21.13 21.62 0.0M
2022-04-08 21.67 21.99 21.65 21.99 0.0M
2022-04-07 21.76 21.91 21.50 21.60 0.0M
2022-04-06 22.39 22.39 21.76 21.98 0.0M
2022-04-05 22.64 22.64 22.32 22.32 0.1M
2022-04-04 22.74 22.76 22.74 22.75 0.0M
2022-04-01 22.95 22.95 22.52 22.63 0.0M
2022-03-31 23.00 23.04 22.93 22.93 0.0M
2022-03-30 23.20 23.21 22.94 23.09 0.0M
2022-03-29 23.56 23.56 23.13 23.14 0.0M
2022-03-28 23.54 23.54 23.45 23.45 0.0M
2022-03-25 24.13 24.13 23.55 23.56 0.0M
2022-03-24 24.10 24.15 24.10 24.10 0.0M
2022-03-23 24.09 24.09 23.99 24.04 0.0M
2022-03-22 24.02 24.10 23.96 24.00 0.0M
2022-03-21 24.24 24.35 24.02 24.08 0.0M
2022-03-18 24.14 24.55 24.14 24.55 0.0M
2022-03-17 23.81 24.13 23.81 24.13 0.0M
2022-03-16 24.14 24.14 23.81 23.85 0.0M
2022-03-15 23.86 23.94 23.85 23.94 0.0M
2022-03-14 24.03 24.03 24.00 24.00 0.0M
2022-03-11 24.20 24.20 24.05 24.20 0.0M
2022-03-10 24.25 24.25 24.00 24.00 0.0M
2022-03-09 24.00 24.02 23.92 24.02 0.0M
2022-03-08 24.34 24.34 23.85 23.90 0.0M
2022-03-07 24.17 24.17 24.12 24.13 0.0M
2022-03-03 23.96 24.31 23.96 24.31 0.0M
2022-03-02 23.86 23.95 23.86 23.95 0.0M
2022-03-01 23.68 23.82 23.65 23.82 0.0M
2022-02-28 23.99 23.99 23.71 23.72 0.0M
2022-02-25 23.76 23.99 23.70 23.99 0.0M
2022-02-24 23.51 23.73 23.50 23.52 0.0M
2022-02-23 23.77 23.96 23.66 23.66 0.0M
2022-02-22 23.93 23.94 22.23 23.94 0.0M
2022-02-18 23.99 24.04 23.99 24.04 0.0M
2022-02-17 23.83 23.91 23.74 23.90 0.0M
2022-02-16 25.38 25.38 23.83 23.85 0.0M
2022-02-15 24.64 24.64 23.98 24.03 0.0M
2022-02-14 24.18 24.25 23.76 23.76 0.0M
2022-02-11 25.03 25.03 24.06 24.06 0.0M
2022-02-10 24.92 24.93 24.80 24.93 0.0M
2022-02-09 24.86 25.00 24.84 25.00 0.0M
2022-02-08 24.89 24.89 24.85 24.89 0.0M
2022-02-07 24.95 25.09 24.90 24.94 0.0M
2022-02-04 24.89 25.27 24.89 25.07 0.0M
2022-02-03 25.02 25.09 25.00 25.08 0.0M
2022-02-02 24.92 24.94 24.90 24.90 0.0M
2022-02-01 24.90 24.90 24.89 24.90 0.0M
2022-01-31 24.85 24.90 24.80 24.87 0.0M
2022-01-28 24.82 24.90 24.82 24.82 0.0M
2022-01-27 24.80 24.89 24.76 24.89 0.0M
2022-01-26 24.80 24.96 24.76 24.79 0.0M
2022-01-25 24.80 24.91 24.73 24.81 0.0M
2022-01-24 25.13 25.13 24.87 24.87 0.0M
2022-01-21 25.06 25.08 25.00 25.00 0.0M
2022-01-20 25.05 25.05 25.00 25.00 0.0M
2022-01-19 25.04 25.04 25.02 25.02 0.0M
2022-01-18 25.20 25.40 25.02 25.02 0.0M
2022-01-17 25.05 25.15 25.05 25.15 0.0M
2022-01-14 25.05 25.05 24.90 25.05 0.0M
2022-01-13 25.03 25.03 25.00 25.00 0.0M
2022-01-12 25.07 25.09 24.90 25.00 0.0M
2022-01-11 24.81 25.10 24.80 25.10 0.0M
2022-01-10 24.92 24.92 24.62 24.72 0.0M
2022-01-07 24.90 24.90 24.67 24.67 0.0M
2022-01-06 25.32 25.32 24.82 24.85 0.0M
2022-01-05 25.00 25.00 24.88 24.88 0.0M
2022-01-04 24.52 25.18 24.52 24.94 0.0M