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
2023-12-29 18.80 18.83 18.61 18.83 0.0M
2023-12-28 18.59 18.69 18.58 18.64 0.0M
2023-12-27 18.70 18.87 18.57 18.68 0.0M
2023-12-22 18.60 18.77 18.60 18.66 0.0M
2023-12-21 18.37 18.70 18.37 18.52 0.0M
2023-12-20 18.02 18.43 18.02 18.41 0.0M
2023-12-19 18.15 18.27 18.10 18.10 0.0M
2023-12-18 18.00 18.28 17.91 18.24 0.0M
2023-12-15 18.51 18.51 18.36 18.38 0.0M
2023-12-14 18.41 18.65 18.41 18.65 0.0M
2023-12-13 17.90 18.41 17.85 18.37 0.0M
2023-12-12 18.25 18.25 17.81 17.81 0.0M
2023-12-11 18.42 18.42 18.30 18.30 0.0M
2023-12-08 18.96 18.96 18.40 18.40 0.0M
2023-12-07 19.20 19.25 18.79 18.85 0.0M
2023-12-06 19.20 19.29 19.12 19.29 0.0M
2023-12-05 18.98 19.45 18.97 19.20 0.0M
2023-12-04 19.00 19.02 18.90 19.02 0.0M
2023-12-01 18.75 18.98 18.75 18.98 0.0M
2023-11-30 18.89 18.91 18.87 18.91 0.0M
2023-11-29 18.83 18.90 18.64 18.75 0.0M
2023-11-28 18.95 18.97 18.71 18.72 0.0M
2023-11-27 18.56 18.87 18.56 18.85 0.0M
2023-11-24 18.97 18.98 18.86 18.98 0.0M
2023-11-23 18.94 19.00 18.94 19.00 0.0M
2023-11-22 18.50 18.99 18.50 18.91 0.0M
2023-11-21 18.56 18.56 18.34 18.45 0.0M
2023-11-20 18.45 18.56 18.45 18.56 0.0M
2023-11-17 18.33 18.39 18.30 18.37 0.1M
2023-11-16 18.32 18.41 18.32 18.34 0.1M
2023-11-15 18.35 18.40 18.30 18.32 0.0M
2023-11-14 17.99 18.30 17.99 18.25 0.0M
2023-11-13 17.76 17.91 17.76 17.84 0.0M
2023-11-10 17.85 17.88 17.74 17.87 0.0M
2023-11-09 18.02 18.02 17.77 17.81 0.0M
2023-11-08 18.10 18.10 17.95 17.96 0.0M
2023-11-07 18.23 18.23 17.94 17.99 0.0M
2023-11-06 18.04 18.34 18.04 18.21 0.0M
2023-11-03 17.85 18.47 17.85 18.36 0.0M
2023-11-02 17.80 17.91 17.79 17.87 0.0M
2023-11-01 16.98 17.48 16.98 17.48 0.0M
2023-10-31 16.70 17.01 16.69 16.98 0.0M
2023-10-30 16.85 16.87 16.84 16.84 0.0M
2023-10-27 16.90 17.00 16.88 16.90 0.0M
2023-10-26 16.82 16.91 16.73 16.91 0.0M
2023-10-25 16.90 16.95 16.84 16.91 0.0M
2023-10-24 16.83 16.91 16.82 16.90 0.0M
2023-10-23 16.95 16.96 16.79 16.89 0.0M
2023-10-20 17.06 17.07 16.86 16.86 0.0M
2023-10-19 16.97 17.10 16.97 16.99 0.0M
2023-10-18 17.10 17.10 17.03 17.03 0.0M
2023-10-17 17.07 17.22 17.07 17.12 0.0M
2023-10-16 16.99 17.15 16.99 17.07 0.0M
2023-10-13 17.10 17.12 17.01 17.01 0.0M
2023-10-12 17.10 17.10 16.99 16.99 0.0M
2023-10-11 17.08 17.08 17.00 17.00 0.0M
2023-10-10 16.99 17.07 16.99 17.00 0.0M
2023-10-06 16.86 16.95 16.86 16.95 0.0M
2023-10-05 16.91 16.93 16.90 16.93 0.0M
2023-10-04 16.90 16.95 16.90 16.91 0.0M
2023-10-03 17.01 17.07 16.91 17.07 0.0M
2023-10-02 16.91 17.07 16.90 17.03 0.0M
2023-09-29 16.96 17.03 16.96 17.01 0.0M
2023-09-28 16.98 16.99 16.97 16.97 0.0M
2023-09-27 16.97 17.05 16.97 16.98 0.0M
2023-09-26 17.05 17.09 16.97 17.08 0.0M
2023-09-25 17.08 17.11 17.05 17.05 0.0M
2023-09-22 17.01 17.09 17.01 17.04 0.0M
2023-09-21 17.10 17.21 17.09 17.14 0.0M
2023-09-20 17.11 17.16 17.11 17.13 0.0M
2023-09-19 17.24 17.24 17.14 17.14 0.0M
2023-09-18 17.19 17.24 17.10 17.24 0.0M
2023-09-15 17.14 17.40 17.14 17.29 0.0M
2023-09-14 17.24 17.27 17.11 17.27 0.0M
2023-09-13 17.41 17.47 17.24 17.34 0.0M
2023-09-12 17.26 17.33 17.20 17.25 0.0M
2023-09-11 17.18 17.51 17.18 17.28 0.0M
2023-09-08 17.20 17.35 17.19 17.35 0.0M
2023-09-07 17.29 17.29 17.14 17.20 0.0M
2023-09-06 17.00 17.06 17.00 17.02 0.0M
2023-09-05 17.05 17.06 17.03 17.05 0.0M
2023-09-01 17.03 17.15 16.98 17.15 0.0M
2023-08-31 17.04 17.06 16.93 17.01 0.0M
2023-08-30 16.85 17.00 16.79 16.93 0.0M
2023-08-29 16.86 16.90 16.80 16.88 0.0M
2023-08-28 16.72 16.82 16.63 16.81 0.0M
2023-08-25 16.77 16.85 16.65 16.65 0.0M
2023-08-24 16.95 16.96 16.90 16.90 0.0M
2023-08-23 17.15 17.15 16.93 17.06 0.0M
2023-08-22 17.20 17.20 17.10 17.12 0.0M
2023-08-21 17.75 17.75 17.46 17.46 0.0M
2023-08-18 17.51 17.59 17.50 17.59 0.0M
2023-08-17 17.74 17.75 17.50 17.52 0.0M
2023-08-16 17.72 17.75 17.72 17.75 0.0M
2023-08-15 17.83 17.85 17.70 17.70 0.0M
2023-08-14 18.03 18.03 17.93 17.93 0.0M
2023-08-11 18.10 18.18 17.85 17.85 0.0M
2023-08-10 17.91 18.05 17.90 17.91 0.0M
2023-08-09 17.80 17.91 17.80 17.91 0.0M
2023-08-08 17.87 17.87 17.62 17.80 0.0M
2023-08-04 17.75 17.80 17.70 17.75 0.0M
2023-08-03 17.72 17.72 17.70 17.70 0.0M
2023-08-02 17.61 17.70 17.61 17.70 0.0M
2023-08-01 17.90 17.90 17.61 17.71 0.0M
2023-07-31 17.60 17.90 17.60 17.90 0.0M
2023-07-28 17.86 17.86 17.52 17.62 0.0M
2023-07-27 17.86 17.86 17.70 17.75 0.0M
2023-07-26 18.00 18.00 17.90 17.90 0.0M
2023-07-25 17.85 18.18 17.85 18.01 0.0M
2023-07-24 18.00 18.12 17.84 17.93 0.0M
2023-07-21 17.81 17.95 17.80 17.95 0.0M
2023-07-20 17.62 17.69 17.52 17.69 0.0M
2023-07-19 17.67 17.67 17.56 17.61 0.0M
2023-07-18 17.79 17.79 17.66 17.66 0.0M
2023-07-17 17.79 17.79 17.77 17.78 0.0M
2023-07-14 17.81 17.86 17.76 17.86 0.0M
2023-07-13 17.97 17.97 17.90 17.90 0.0M
2023-07-12 17.92 17.94 17.90 17.90 0.0M
2023-07-11 17.96 17.97 17.78 17.97 0.0M
2023-07-10 17.91 17.95 17.91 17.94 0.0M
2023-07-07 18.10 18.10 17.90 17.91 0.0M
2023-07-06 17.69 18.01 17.69 18.01 0.0M
2023-07-05 18.00 18.07 17.98 18.06 0.0M
2023-07-04 17.83 18.04 17.83 17.99 0.0M
2023-06-30 17.87 18.02 17.73 18.02 0.0M
2023-06-29 17.76 17.88 17.75 17.83 0.0M
2023-06-28 17.87 17.89 17.78 17.85 0.0M
2023-06-27 17.93 17.93 17.78 17.78 0.0M
2023-06-26 17.79 17.90 17.79 17.82 0.0M
2023-06-23 17.84 17.84 17.76 17.76 0.0M
2023-06-22 17.89 17.92 17.80 17.80 0.0M
2023-06-21 18.39 18.39 17.91 17.91 0.0M
2023-06-20 18.25 18.25 18.05 18.08 0.0M
2023-06-19 18.33 18.55 18.32 18.32 0.0M
2023-06-16 18.34 18.51 18.34 18.51 0.0M
2023-06-15 18.58 18.58 18.42 18.46 0.0M
2023-06-14 18.45 18.55 18.39 18.55 0.0M
2023-06-13 18.31 18.42 18.31 18.36 0.0M
2023-06-12 18.38 18.46 18.27 18.33 0.0M
2023-06-09 18.43 18.45 18.37 18.45 0.0M
2023-06-08 18.25 18.38 18.25 18.38 0.0M
2023-06-07 18.40 18.40 18.28 18.31 0.0M
2023-06-06 18.44 18.44 18.37 18.40 0.0M
2023-06-05 18.50 18.60 18.45 18.50 0.0M
2023-06-02 18.43 18.72 18.43 18.60 0.0M
2023-06-01 18.52 18.57 18.41 18.43 0.0M
2023-05-31 18.40 18.44 18.22 18.44 0.0M
2023-05-30 18.38 18.40 18.37 18.40 0.0M
2023-05-29 18.33 18.48 18.33 18.34 0.0M
2023-05-26 18.32 18.38 18.31 18.32 0.0M
2023-05-25 18.52 18.55 18.30 18.30 0.0M
2023-05-24 18.76 18.77 18.75 18.75 0.0M
2023-05-23 18.97 18.97 18.81 18.86 0.0M
2023-05-19 19.25 19.25 19.16 19.16 0.0M
2023-05-18 19.40 19.41 19.24 19.25 0.0M
2023-05-17 19.34 19.38 19.33 19.33 0.0M
2023-05-16 19.49 19.49 19.37 19.37 0.0M
2023-05-15 19.35 19.41 19.33 19.41 0.0M
2023-05-12 19.34 19.44 19.34 19.44 0.0M
2023-05-11 19.37 19.37 19.33 19.33 0.0M
2023-05-10 19.32 19.45 19.32 19.37 0.0M
2023-05-09 19.31 19.40 19.31 19.40 0.0M
2023-05-08 19.34 19.34 19.31 19.31 0.0M
2023-05-05 19.40 19.44 19.36 19.36 0.0M
2023-05-04 19.32 19.36 19.32 19.35 0.0M
2023-05-03 19.39 19.39 19.34 19.35 0.0M
2023-05-02 19.41 19.41 19.40 19.40 0.0M
2023-05-01 19.47 19.47 19.35 19.46 0.0M
2023-04-28 19.49 19.65 19.49 19.58 0.0M
2023-04-27 19.46 19.61 19.46 19.59 0.0M
2023-04-26 19.47 19.47 19.47 19.47 0.0M
2023-04-25 19.57 19.64 19.57 19.64 0.0M
2023-04-24 19.57 19.71 19.55 19.55 0.0M
2023-04-21 19.46 19.71 19.46 19.71 0.0M
2023-04-20 19.34 19.40 19.33 19.40 0.0M
2023-04-19 19.29 19.30 19.29 19.30 0.0M
2023-04-18 19.27 19.40 19.27 19.40 0.0M
2023-04-17 19.45 19.45 19.34 19.34 0.0M
2023-04-14 19.35 19.40 19.26 19.40 0.0M
2023-04-13 19.48 19.48 19.40 19.42 0.0M
2023-04-12 19.30 19.50 19.30 19.50 0.0M
2023-04-11 19.20 19.35 19.20 19.22 0.0M
2023-04-10 19.17 19.26 19.17 19.26 0.0M
2023-04-06 19.47 19.48 19.26 19.26 0.0M
2023-04-05 19.30 19.30 19.20 19.30 0.0M
2023-04-04 19.42 19.42 19.37 19.37 0.0M
2023-04-03 19.56 19.58 19.56 19.58 0.0M
2023-03-31 19.46 19.70 19.46 19.70 0.0M
2023-03-30 19.58 19.58 19.48 19.50 0.0M
2023-03-29 19.54 19.59 19.48 19.58 0.0M
2023-03-28 19.70 19.70 19.51 19.59 0.0M
2023-03-27 19.44 19.55 19.40 19.52 0.0M
2023-03-24 19.50 19.50 19.40 19.42 0.0M
2023-03-23 19.43 19.44 19.39 19.43 0.0M
2023-03-22 19.41 19.48 19.40 19.40 0.0M
2023-03-21 19.48 19.48 19.26 19.35 0.0M
2023-03-20 19.50 19.50 19.18 19.27 0.0M
2023-03-17 19.13 19.37 19.13 19.31 0.0M
2023-03-16 19.19 19.30 19.18 19.29 0.0M
2023-03-15 19.02 19.09 19.01 19.02 0.0M
2023-03-14 19.19 19.19 19.19 19.19 0.0M
2023-03-13 19.03 19.26 19.03 19.19 0.0M
2023-03-10 19.30 19.33 19.15 19.18 0.0M
2023-03-09 19.25 19.25 19.21 19.21 0.0M
2023-03-08 19.19 19.19 19.05 19.05 0.0M
2023-03-07 19.31 19.35 19.05 19.05 0.0M
2023-03-06 19.30 19.34 19.30 19.30 0.0M
2023-03-03 19.32 19.32 19.21 19.32 0.0M
2023-03-02 19.38 19.38 19.21 19.27 0.0M
2023-03-01 19.61 19.61 19.39 19.45 0.0M
2023-02-28 19.42 19.56 19.39 19.41 0.0M
2023-02-27 19.60 19.60 19.45 19.51 0.0M
2023-02-24 19.94 20.08 19.80 19.90 0.0M
2023-02-23 20.04 20.12 20.04 20.04 0.0M
2023-02-22 19.94 20.02 19.84 20.02 0.0M
2023-02-21 20.28 20.28 19.82 19.82 0.0M
2023-02-17 20.50 20.50 20.10 20.10 0.0M
2023-02-16 20.43 20.48 20.43 20.48 0.0M
2023-02-15 20.56 20.57 20.50 20.50 0.0M
2023-02-14 20.65 20.65 20.56 20.58 0.0M
2023-02-13 20.62 20.63 20.37 20.60 0.0M
2023-02-10 20.70 20.80 20.59 20.60 0.0M
2023-02-09 20.89 20.89 20.60 20.60 0.0M
2023-02-08 20.79 20.83 20.68 20.68 0.0M
2023-02-07 20.56 20.67 20.55 20.65 0.0M
2023-02-06 20.76 20.76 20.67 20.67 0.0M
2023-02-03 20.80 20.80 20.75 20.80 0.0M
2023-02-02 20.76 20.86 20.75 20.75 0.0M
2023-02-01 20.78 20.78 20.75 20.75 0.0M
2023-01-31 20.82 20.84 20.75 20.84 0.0M
2023-01-30 20.90 20.90 20.68 20.80 0.0M
2023-01-27 20.77 20.83 20.76 20.76 0.0M
2023-01-26 20.71 20.80 20.70 20.73 0.0M
2023-01-25 20.68 20.89 20.68 20.69 0.0M
2023-01-24 20.56 20.74 20.55 20.74 0.0M
2023-01-23 20.38 20.72 20.38 20.68 0.0M
2023-01-20 20.76 20.76 20.54 20.54 0.0M
2023-01-19 20.98 20.98 20.75 20.75 0.0M
2023-01-18 20.93 21.05 20.79 20.79 0.1M
2023-01-17 20.30 21.00 20.30 20.86 0.0M
2023-01-16 20.61 20.61 20.48 20.48 0.0M
2023-01-13 20.61 20.61 20.61 20.61 0.0M
2023-01-12 20.51 20.65 20.37 20.48 0.0M
2023-01-11 20.30 20.64 20.02 20.64 0.0M
2023-01-10 20.26 20.46 20.13 20.45 0.0M
2023-01-09 20.37 20.48 20.26 20.39 0.0M
2023-01-06 19.51 20.13 19.51 20.10 0.0M
2023-01-05 19.52 19.65 19.36 19.65 0.0M
2023-01-04 19.13 19.70 18.93 19.70 0.0M
2023-01-03 18.63 18.88 18.63 18.88 0.0M