Manulife Financial Corp Pref K (MFC_pk)

MFC_pk
🏛️ カナダ →
25.19
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 24.25 24.32 24.21 24.21 0.0M
2021-12-30 24.14 24.27 24.07 24.12 0.0M
2021-12-29 23.64 23.64 23.64 23.64 0.0M
2021-12-23 23.98 23.98 23.79 23.79 0.0M
2021-12-22 23.75 23.75 23.75 23.75 0.0M
2021-12-21 23.77 23.77 23.77 23.77 0.0M
2021-12-20 24.00 24.00 23.75 23.77 0.0M
2021-12-17 23.89 23.89 23.77 23.77 0.0M
2021-12-16 23.99 24.09 23.91 24.09 0.0M
2021-12-15 24.00 24.00 23.97 23.99 0.0M
2021-12-14 24.25 24.25 24.25 24.25 0.0M
2021-12-13 24.00 24.00 24.00 24.00 0.0M
2021-12-10 23.86 23.90 23.86 23.90 0.0M
2021-12-09 24.03 24.03 23.88 23.88 0.0M
2021-12-08 23.92 23.92 23.92 23.92 0.0M
2021-12-07 24.14 24.14 23.75 24.05 0.1M
2021-12-06 24.33 24.33 23.75 23.86 0.0M
2021-12-03 23.89 23.99 23.89 23.96 0.0M
2021-12-02 23.72 24.35 23.72 24.35 0.0M
2021-12-01 24.60 24.60 24.46 24.46 0.0M
2021-11-30 24.62 24.62 24.45 24.48 0.0M
2021-11-29 24.72 24.72 24.72 24.72 0.0M
2021-11-26 24.75 24.75 24.67 24.70 0.0M
2021-11-25 24.82 24.82 24.82 24.82 0.0M
2021-11-24 24.82 24.82 24.82 24.82 0.0M
2021-11-23 24.81 24.85 24.81 24.84 0.0M
2021-11-22 24.83 24.83 24.81 24.81 0.0M
2021-11-19 24.85 24.85 24.85 24.85 0.0M
2021-11-18 24.80 24.85 24.76 24.80 0.0M
2021-11-17 24.75 24.75 24.71 24.75 0.0M
2021-11-16 24.70 24.70 24.70 24.70 0.0M
2021-11-15 24.75 24.75 24.75 24.75 0.0M
2021-11-12 24.70 24.70 24.70 24.70 0.0M
2021-11-09 24.68 24.69 24.59 24.59 0.0M
2021-11-08 24.65 24.65 24.62 24.62 0.0M
2021-11-05 24.63 24.70 24.63 24.65 0.0M
2021-11-04 24.59 24.63 24.59 24.63 0.0M
2021-11-03 24.60 24.61 24.55 24.61 0.0M
2021-11-02 24.61 24.61 24.61 24.61 0.0M
2021-11-01 24.56 24.65 24.56 24.60 0.0M
2021-10-29 24.52 24.65 24.45 24.64 0.0M
2021-10-28 24.50 24.64 24.50 24.64 0.0M
2021-10-27 24.52 24.55 24.41 24.51 0.0M
2021-10-26 24.41 24.42 24.41 24.41 0.0M
2021-10-25 24.55 24.55 24.20 24.20 0.0M
2021-10-22 24.56 24.65 24.55 24.55 0.0M
2021-10-21 24.65 24.65 24.55 24.64 0.0M
2021-10-20 24.59 24.64 24.58 24.64 0.0M
2021-10-19 24.56 24.56 24.56 24.56 0.0M
2021-10-18 24.40 24.51 24.40 24.50 0.0M
2021-10-15 24.35 24.40 24.35 24.40 0.3M
2021-10-14 24.40 24.40 24.40 24.40 0.0M
2021-10-13 24.45 24.45 24.45 24.45 0.0M
2021-10-12 24.50 24.50 24.45 24.45 0.0M
2021-10-08 24.48 24.50 24.48 24.50 0.0M
2021-10-07 24.50 24.50 24.50 24.50 0.0M
2021-10-06 24.59 24.59 24.50 24.50 0.0M
2021-10-05 24.57 24.60 24.50 24.60 0.0M
2021-10-04 24.45 24.65 24.45 24.59 0.0M
2021-10-01 24.45 24.50 24.45 24.50 0.0M
2021-09-30 24.44 24.44 24.44 24.44 0.0M
2021-09-29 24.41 24.43 24.41 24.43 0.0M
2021-09-28 24.15 24.20 24.15 24.20 0.0M
2021-09-27 24.20 24.20 24.15 24.15 0.0M
2021-09-24 24.15 24.15 24.08 24.10 0.0M
2021-09-23 24.15 24.24 24.15 24.24 0.0M
2021-09-22 24.14 24.14 24.14 24.14 0.0M
2021-09-21 24.15 24.15 24.15 24.15 0.0M
2021-09-20 24.27 24.27 24.27 24.27 0.0M
2021-09-17 24.25 24.30 24.21 24.30 0.0M
2021-09-16 24.15 24.21 24.15 24.20 0.0M
2021-09-15 24.25 24.25 24.15 24.20 0.0M
2021-09-14 24.10 24.26 24.10 24.26 0.0M
2021-09-13 24.06 24.19 24.06 24.19 0.0M
2021-09-10 24.01 24.06 24.01 24.06 0.0M
2021-09-09 24.00 24.00 24.00 24.00 0.0M
2021-09-08 24.01 24.01 24.01 24.01 0.0M
2021-09-07 24.19 24.19 24.19 24.19 0.0M
2021-09-02 24.10 24.10 24.00 24.00 0.0M
2021-09-01 24.11 24.11 24.10 24.10 0.0M
2021-08-31 24.05 24.05 24.05 24.05 0.0M
2021-08-30 23.96 24.15 23.96 24.15 0.0M
2021-08-27 24.11 24.17 24.11 24.15 0.0M
2021-08-26 24.15 24.20 24.15 24.20 0.0M
2021-08-24 24.13 24.27 24.13 24.27 0.0M
2021-08-23 23.95 24.13 23.95 24.13 0.0M
2021-08-19 24.01 24.06 24.00 24.00 0.0M
2021-08-18 24.05 24.05 24.05 24.05 0.0M
2021-08-17 24.01 24.01 24.01 24.01 0.0M
2021-08-16 23.87 24.06 23.87 24.06 0.0M
2021-08-13 24.26 24.27 24.11 24.27 0.0M
2021-08-12 24.28 24.28 24.16 24.16 0.0M
2021-08-11 24.25 24.28 24.25 24.25 0.0M
2021-08-10 24.27 24.27 24.20 24.27 0.0M
2021-08-09 24.28 24.28 24.21 24.27 0.0M
2021-08-06 24.30 24.30 24.15 24.15 0.0M
2021-08-05 24.25 24.27 24.15 24.15 0.0M
2021-08-04 24.01 24.25 24.01 24.25 0.0M
2021-08-03 24.14 24.31 24.11 24.31 0.0M
2021-07-30 24.00 24.05 23.82 24.05 0.0M
2021-07-29 24.00 24.00 24.00 24.00 0.0M
2021-07-28 23.75 24.00 23.75 24.00 0.0M
2021-07-27 23.80 23.80 23.77 23.77 0.0M
2021-07-26 23.81 23.81 23.81 23.81 0.0M
2021-07-23 23.77 23.77 23.75 23.75 0.0M
2021-07-21 23.79 23.90 23.79 23.81 0.1M
2021-07-20 23.75 23.80 23.75 23.80 0.1M
2021-07-19 23.79 23.80 23.79 23.80 0.0M
2021-07-16 23.85 23.85 23.82 23.82 0.1M
2021-07-15 23.90 24.00 23.90 23.92 0.0M
2021-07-14 23.86 23.87 23.82 23.84 0.0M
2021-07-13 23.83 23.96 23.83 23.96 0.0M
2021-07-12 23.83 23.83 23.82 23.82 0.0M
2021-07-09 23.82 23.85 23.82 23.83 0.0M
2021-07-08 23.90 23.90 23.82 23.82 0.0M
2021-07-07 23.90 23.95 23.90 23.95 0.0M
2021-07-06 23.89 23.89 23.87 23.88 0.0M
2021-07-05 23.87 23.88 23.87 23.88 0.0M
2021-07-02 23.86 24.14 23.86 24.14 0.0M
2021-06-30 23.87 23.87 23.87 23.87 0.0M
2021-06-29 24.00 24.15 23.83 24.02 0.0M
2021-06-28 24.00 24.00 23.83 23.83 0.0M
2021-06-25 24.00 24.00 23.86 24.00 0.0M
2021-06-23 23.83 23.83 23.82 23.83 0.0M
2021-06-22 23.93 23.99 23.86 23.86 0.0M
2021-06-21 23.79 24.02 23.78 24.02 0.0M
2021-06-18 23.79 23.95 23.78 23.90 0.0M
2021-06-17 23.80 23.85 23.80 23.84 0.0M
2021-06-16 23.80 23.82 23.78 23.81 0.0M
2021-06-15 23.80 23.80 23.80 23.80 0.0M
2021-06-14 23.78 23.80 23.78 23.80 0.0M
2021-06-11 23.78 23.78 23.78 23.78 0.0M
2021-06-10 23.90 23.90 23.84 23.84 0.0M
2021-06-09 23.77 23.83 23.77 23.83 0.0M
2021-06-08 24.00 24.00 23.76 23.80 0.1M
2021-06-07 23.71 23.71 23.71 23.71 0.0M
2021-06-04 23.74 24.00 23.71 24.00 0.0M
2021-06-03 23.85 23.90 23.65 23.69 0.0M
2021-06-02 23.50 23.79 23.47 23.79 0.0M
2021-06-01 23.18 23.60 23.18 23.56 0.0M
2021-05-31 23.26 23.45 23.25 23.45 0.0M
2021-05-28 23.48 23.48 23.16 23.45 0.0M
2021-05-27 23.06 23.30 23.06 23.30 0.0M
2021-05-26 23.01 23.01 23.01 23.01 0.0M
2021-05-25 23.20 23.20 23.20 23.20 0.0M
2021-05-21 22.97 23.60 22.97 23.60 0.0M
2021-05-20 23.00 23.00 23.00 23.00 0.0M
2021-05-19 23.00 23.01 23.00 23.01 0.0M
2021-05-18 23.30 23.30 23.02 23.02 0.0M
2021-05-17 23.35 23.35 23.11 23.35 0.0M
2021-05-14 23.35 23.45 23.35 23.40 0.0M
2021-05-13 23.25 23.40 23.25 23.30 0.0M
2021-05-12 23.15 23.25 23.15 23.25 0.0M
2021-05-11 23.18 23.20 23.16 23.20 0.0M
2021-05-10 23.05 23.50 23.01 23.26 0.0M
2021-05-07 23.10 23.36 23.00 23.36 0.0M
2021-05-06 23.00 23.02 23.00 23.00 0.0M
2021-05-05 23.00 23.11 22.95 23.11 0.0M
2021-05-04 22.85 23.00 22.85 23.00 0.0M
2021-05-03 22.80 22.85 22.65 22.85 0.0M
2021-04-30 22.74 22.99 22.74 22.99 0.0M
2021-04-29 22.55 22.67 22.55 22.65 0.0M
2021-04-28 22.45 22.49 22.45 22.49 0.0M
2021-04-26 22.25 22.31 22.25 22.31 0.0M
2021-04-23 22.20 22.25 22.20 22.25 0.0M
2021-04-22 22.30 22.30 22.15 22.15 0.0M
2021-04-21 22.00 22.21 22.00 22.21 0.0M
2021-04-20 22.10 22.10 22.02 22.02 0.0M
2021-04-19 22.51 22.51 22.16 22.20 0.0M
2021-04-16 22.33 22.68 22.32 22.50 0.0M
2021-04-15 22.60 22.65 22.34 22.34 0.0M
2021-04-14 22.50 22.55 22.41 22.47 0.0M
2021-04-13 22.02 22.50 22.02 22.50 0.0M
2021-04-12 22.02 22.03 22.02 22.03 0.0M
2021-04-09 22.18 22.18 22.18 22.18 0.0M
2021-04-07 21.91 22.02 21.80 21.80 0.0M
2021-04-06 21.81 21.90 21.75 21.90 0.0M
2021-04-05 21.97 21.97 21.83 21.83 0.0M
2021-04-01 22.10 22.10 22.10 22.10 0.0M
2021-03-31 22.10 22.10 22.10 22.10 0.0M
2021-03-30 22.15 22.15 22.10 22.10 0.0M
2021-03-29 22.25 22.25 22.18 22.25 0.0M
2021-03-26 22.15 22.15 22.15 22.15 0.0M
2021-03-25 22.14 22.15 22.11 22.15 0.0M
2021-03-24 22.11 22.25 22.11 22.11 0.0M
2021-03-23 22.11 22.11 22.11 22.11 0.0M
2021-03-22 22.15 22.15 22.15 22.15 0.0M
2021-03-19 22.24 22.45 22.10 22.45 0.0M
2021-03-18 22.31 22.40 22.26 22.26 0.0M
2021-03-17 22.31 22.45 22.31 22.31 0.0M
2021-03-16 22.37 22.37 22.31 22.32 0.0M
2021-03-15 22.54 22.54 22.35 22.53 0.0M
2021-03-12 22.30 22.59 22.26 22.59 0.1M
2021-03-11 22.37 22.37 22.26 22.30 0.0M
2021-03-10 22.11 22.25 22.11 22.20 0.0M
2021-03-09 22.15 22.15 22.10 22.10 0.0M
2021-03-08 22.22 22.35 22.11 22.12 0.0M
2021-03-05 22.22 22.31 22.22 22.31 0.0M
2021-03-04 22.22 22.22 22.22 22.22 0.0M
2021-03-03 22.24 22.32 22.23 22.30 0.0M
2021-03-02 22.32 22.39 22.32 22.39 0.0M
2021-03-01 22.11 22.25 22.10 22.23 0.0M
2021-02-26 22.50 22.50 22.10 22.10 0.0M
2021-02-25 22.21 22.49 22.21 22.26 0.0M
2021-02-24 22.18 22.35 22.18 22.20 0.0M
2021-02-23 22.20 22.25 22.17 22.17 0.0M
2021-02-22 22.22 22.45 22.20 22.21 0.0M
2021-02-19 22.48 22.51 22.48 22.51 0.0M
2021-02-18 22.48 22.48 22.48 22.48 0.0M
2021-02-17 22.52 22.54 22.47 22.48 0.0M
2021-02-16 22.50 22.50 22.45 22.47 0.0M
2021-02-12 22.50 22.50 22.50 22.50 0.0M
2021-02-11 22.17 23.50 22.17 22.65 0.1M
2021-02-10 20.99 21.20 20.99 21.20 0.0M
2021-02-09 20.81 20.90 20.81 20.90 0.0M
2021-02-08 20.76 20.83 20.75 20.83 0.0M
2021-02-05 20.66 20.66 20.66 20.66 0.0M
2021-02-04 20.50 20.51 20.50 20.51 0.0M
2021-02-03 20.11 20.45 20.11 20.38 0.0M
2021-02-02 19.93 20.32 19.90 20.32 0.0M
2021-02-01 19.87 19.90 19.86 19.90 0.0M
2021-01-29 20.05 20.06 20.05 20.06 0.0M
2021-01-28 20.05 20.07 19.99 20.05 0.0M
2021-01-27 20.01 20.65 20.01 20.01 0.0M
2021-01-26 20.00 20.02 19.99 20.02 0.0M
2021-01-25 19.90 20.27 19.90 20.00 0.0M
2021-01-22 19.81 19.93 19.80 19.89 0.0M
2021-01-21 19.80 19.96 19.79 19.96 0.0M
2021-01-20 19.75 19.92 19.75 19.92 0.0M
2021-01-19 19.70 19.71 19.65 19.71 0.0M
2021-01-18 19.32 19.69 19.32 19.69 0.0M
2021-01-15 19.33 19.33 19.31 19.31 0.0M
2021-01-14 19.48 20.16 19.48 19.61 0.0M
2021-01-13 19.20 19.27 19.00 19.21 0.0M
2021-01-12 19.10 19.21 18.82 19.20 0.0M
2021-01-11 19.46 19.63 19.05 19.11 0.0M
2021-01-08 19.89 19.91 19.60 19.66 0.0M
2021-01-07 19.76 19.76 19.70 19.70 0.0M
2021-01-06 19.20 19.63 19.20 19.63 0.0M
2021-01-05 19.75 19.75 19.20 19.20 0.0M
2021-01-04 19.15 19.25 19.15 19.20 0.0M