Find a quote
MANULIFE FIN
45.80 Up 0.77 (1.68 %)
Delayed : 2024/11/21 10:28:48
- Previous close $45.03
- Opening $45.34
- Today High $45.96
- Today Low $45.18
- Price Bid $45.80
- Price Ask $45.80
- 52 Weeks High $46.42
- 52 Weeks Low $26.01
- Size Bid 6
- Size Ask 8
- Volume 2,920,368
Fundamentals
- P/E Ratio : 15.97
- Earnings/Share : 1.67
- Dividends/Share : $0.40
- Current Div. Yield : 3.55
- Market Cap (M) : 78,887.12
- Shares Out (M) : 1,751.88
- Exchange : XTSE
- Ex Dividend Date : 2024/11/20
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:28 AM | $45.80 | Down $ -0.01 | $45.83 | $45.79 | 11,700 |
| 10:27 AM | $45.81 | Down $ -0.03 | $45.85 | $45.81 | 6,700 |
| 10:26 AM | $45.85 | Down $ -0.02 | $45.86 | $45.84 | 4,600 |
| 10:25 AM | $45.86 | Up $0.02 | $45.87 | $45.84 | 5,800 |
| 10:24 AM | $45.84 | Up $0.05 | $45.84 | $45.78 | 21,200 |
| 10:23 AM | $45.80 | Down $ -0.06 | $45.86 | $45.80 | 12,500 |
| 10:22 AM | $45.86 | Down $ -0.05 | $45.89 | $45.86 | 7,800 |
| 10:21 AM | $45.91 | Up $0.02 | $45.93 | $45.90 | 7,300 |
| 10:20 AM | $45.89 | Up $0.04 | $45.91 | $45.86 | 14,000 |
| 10:19 AM | $45.86 | Up $0.00 | $45.87 | $45.85 | 10,400 |
| 10:18 AM | $45.85 | Up $0.01 | $45.85 | $45.83 | 1,800 |
| 10:17 AM | $45.84 | Up $0.00 | $45.84 | $45.82 | 8,000 |
| 10:16 AM | $45.84 | Up $0.00 | $45.84 | $45.82 | 4,000 |
| 10:15 AM | $45.84 | Up $0.04 | $45.84 | $45.78 | 17,300 |
| 10:14 AM | $45.80 | Down $ -0.01 | $45.81 | $45.77 | 13,000 |
| 10:13 AM | $45.81 | Down $ -0.02 | $45.86 | $45.80 | 22,000 |
| 10:12 AM | $45.83 | Up $0.02 | $45.84 | $45.79 | 28,400 |
| 10:11 AM | $45.81 | Up $0.00 | $45.82 | $45.78 | 6,700 |
| 10:10 AM | $45.81 | Up $0.03 | $45.81 | $45.77 | 8,000 |
| 10:09 AM | $45.78 | Up $0.00 | $45.78 | $45.76 | 3,300 |
| 10:08 AM | $45.78 | Down $ -0.01 | $45.80 | $45.74 | 12,600 |
| 10:07 AM | $45.79 | Down $ -0.06 | $45.87 | $45.79 | 11,100 |
| 10:06 AM | $45.85 | Up $0.00 | $45.87 | $45.83 | 42,300 |
| 10:05 AM | $45.85 | Down $ -0.05 | $45.91 | $45.85 | 10,400 |
| 10:04 AM | $45.90 | Up $0.00 | $45.91 | $45.88 | 7,700 |
| 10:03 AM | $45.90 | Down $ -0.03 | $45.96 | $45.89 | 28,300 |
| 10:02 AM | $45.93 | Up $0.06 | $45.93 | $45.82 | 23,500 |
| 10:01 AM | $45.87 | Up $0.08 | $45.88 | $45.80 | 33,400 |
| 10:00 AM | $45.79 | Up $0.06 | $45.80 | $45.72 | 61,000 |
| 09:59 AM | $45.73 | Down $ -0.01 | $45.77 | $45.73 | 7,900 |
| 09:58 AM | $45.74 | Up $0.06 | $45.76 | $45.67 | 20,800 |
| 09:57 AM | $45.68 | Up $0.01 | $45.68 | $45.65 | 14,000 |
| 09:56 AM | $45.67 | Up $0.02 | $45.68 | $45.65 | 7,800 |
| 09:55 AM | $45.65 | Up $0.00 | $45.66 | $45.64 | 6,100 |
| 09:54 AM | $45.65 | Up $0.03 | $45.65 | $45.62 | 9,200 |
| 09:53 AM | $45.62 | Up $0.03 | $45.66 | $45.58 | 10,900 |
| 09:52 AM | $45.59 | Down $ -0.04 | $45.63 | $45.59 | 9,000 |
| 09:51 AM | $45.64 | Up $0.12 | $45.66 | $45.52 | 21,200 |
| 09:50 AM | $45.52 | Down $ -0.06 | $45.61 | $45.52 | 14,300 |
| 09:49 AM | $45.58 | Down $ -0.11 | $45.70 | $45.58 | 30,700 |
| 09:48 AM | $45.69 | Up $0.01 | $45.70 | $45.65 | 11,700 |
| 09:47 AM | $45.68 | Down $ -0.01 | $45.74 | $45.68 | 11,800 |
| 09:46 AM | $45.69 | Up $0.05 | $45.72 | $45.64 | 18,900 |
| 09:45 AM | $45.64 | Up $0.03 | $45.67 | $45.62 | 12,200 |
| 09:44 AM | $45.61 | Up $0.08 | $45.63 | $45.52 | 21,200 |
| 09:43 AM | $45.53 | Up $0.08 | $45.53 | $45.44 | 5,300 |
| 09:42 AM | $45.45 | Down $ -0.06 | $45.53 | $45.45 | 13,300 |
| 09:41 AM | $45.52 | Up $0.04 | $45.52 | $45.44 | 11,600 |
| 09:40 AM | $45.48 | Down $ -0.09 | $45.57 | $45.46 | 12,400 |
| 09:39 AM | $45.57 | Down $ -0.01 | $45.61 | $45.57 | 12,400 |
| 09:38 AM | $45.58 | Up $0.02 | $45.65 | $45.57 | 27,100 |
| 09:37 AM | $45.56 | Up $0.11 | $45.56 | $45.44 | 24,500 |
| 09:36 AM | $45.45 | Down $ -0.02 | $45.50 | $45.44 | 28,300 |
| 09:35 AM | $45.47 | Up $0.07 | $45.47 | $45.38 | 13,100 |
| 09:34 AM | $45.40 | Down $ -0.20 | $45.61 | $45.33 | 14,800 |
| 09:33 AM | $45.60 | Up $0.18 | $45.61 | $45.40 | 31,000 |
| 09:32 AM | $45.42 | Up $0.18 | $45.53 | $45.18 | 20,800 |
| 09:31 AM | $45.24 | Down $ -0.07 | $45.34 | $45.23 | 39,800 |
| 09:30 AM | $45.31 | Up $0.28 | $45.55 | $45.27 | 1,988,800 |
| Previous close | $45.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 22/10/2024 | $41.61 | $41.44 | $41.63 | $41.40 | 1,125,700 |
| 21/10/2024 | $41.57 | $41.61 | $41.63 | $41.42 | 3,523,900 |
| 18/10/2024 | $42.10 | $42.21 | $42.27 | $42.08 | 1,679,700 |
| 17/10/2024 | $42.18 | $42.26 | $42.29 | $42.01 | 1,285,900 |
| 16/10/2024 | $42.16 | $42.15 | $42.22 | $42.12 | 1,131,600 |
| 15/10/2024 | $41.80 | $42.00 | $42.01 | $41.78 | 2,015,500 |
| 11/10/2024 | $41.82 | $41.80 | $41.94 | $41.74 | 3,950,800 |
| 10/10/2024 | $41.38 | $41.31 | $41.41 | $41.15 | 5,049,400 |
| 09/10/2024 | $40.85 | $40.88 | $40.89 | $40.73 | 1,610,700 |
Graphs are not available, please refer to the detailed table