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
2022-12-30 17.15 17.15 17.15 17.15 0.0M
2022-12-29 17.20 17.20 16.95 16.95 0.0M
2022-12-28 17.15 17.15 17.15 17.15 0.0M
2022-12-23 17.15 17.20 17.15 17.20 0.0M
2022-12-21 17.13 17.25 17.07 17.09 0.0M
2022-12-20 17.20 17.20 17.15 17.15 0.0M
2022-12-19 17.28 17.50 17.19 17.19 0.0M
2022-12-16 17.20 17.56 17.19 17.56 0.0M
2022-12-15 17.35 17.43 17.21 17.21 0.0M
2022-12-14 17.55 17.60 17.33 17.33 0.0M
2022-12-13 17.33 17.60 17.33 17.46 0.0M
2022-12-12 17.70 17.70 17.32 17.32 0.0M
2022-12-09 17.75 17.75 17.65 17.70 0.0M
2022-12-08 18.00 18.00 17.65 17.82 0.0M
2022-12-07 17.63 18.00 17.60 17.91 0.0M
2022-12-06 18.03 18.09 17.50 17.60 0.1M
2022-12-05 18.36 18.36 18.02 18.02 0.0M
2022-12-02 18.88 18.88 18.30 18.52 0.0M
2022-12-01 18.43 18.50 18.42 18.50 0.0M
2022-11-30 18.27 18.40 18.27 18.40 0.0M
2022-11-29 18.14 18.18 18.14 18.18 0.0M
2022-11-28 18.15 18.15 18.14 18.14 0.0M
2022-11-24 18.39 18.39 18.39 18.39 0.0M
2022-11-23 18.10 18.39 18.10 18.39 0.0M
2022-11-22 18.11 18.25 18.11 18.13 0.0M
2022-11-21 18.39 18.45 18.02 18.02 0.0M
2022-11-18 18.69 18.69 18.69 18.69 0.0M
2022-11-16 18.55 18.55 18.55 18.55 0.0M
2022-11-15 18.50 18.86 18.50 18.86 0.0M
2022-11-14 18.51 19.00 18.51 18.60 0.0M
2022-11-11 18.65 18.65 18.65 18.65 0.0M
2022-11-10 18.63 18.65 18.63 18.65 0.0M
2022-11-09 18.75 18.75 18.36 18.36 0.0M
2022-11-08 18.66 18.70 18.66 18.70 0.0M
2022-11-07 18.70 18.70 18.69 18.69 0.0M
2022-11-04 18.68 18.68 18.67 18.67 0.0M
2022-11-03 18.35 18.35 18.35 18.35 0.0M
2022-11-02 18.75 18.75 18.70 18.70 0.0M
2022-10-31 18.51 18.51 18.50 18.50 0.0M
2022-10-28 18.85 18.85 18.47 18.47 0.0M
2022-10-26 18.78 18.78 18.74 18.75 0.0M
2022-10-25 18.76 18.76 18.45 18.45 0.0M
2022-10-21 18.64 18.90 18.49 18.90 0.0M
2022-10-19 18.43 18.43 18.43 18.43 0.0M
2022-10-17 18.37 18.37 18.37 18.37 0.0M
2022-10-14 18.40 18.54 18.40 18.54 0.0M
2022-10-13 18.35 18.35 18.35 18.35 0.0M
2022-10-12 18.63 18.74 18.30 18.74 0.0M
2022-10-11 19.19 19.19 18.54 18.56 0.0M
2022-10-07 18.84 18.84 18.84 18.84 0.0M
2022-10-06 18.53 18.53 18.53 18.53 0.0M
2022-10-05 18.75 18.94 18.75 18.94 0.0M
2022-10-04 18.60 18.75 18.50 18.69 0.0M
2022-10-03 18.53 18.53 18.53 18.53 0.0M
2022-09-30 18.60 18.60 18.18 18.18 0.0M
2022-09-29 18.65 18.66 18.65 18.66 0.0M
2022-09-28 18.97 18.97 18.45 18.71 0.0M
2022-09-27 18.79 19.10 17.62 18.49 0.0M
2022-09-23 20.00 20.00 19.09 19.46 0.0M
2022-09-22 20.17 20.17 20.00 20.00 0.0M
2022-09-20 20.35 20.35 20.35 20.35 0.0M
2022-09-19 20.30 20.35 20.30 20.35 0.0M
2022-09-16 20.30 20.30 20.21 20.27 0.0M
2022-09-15 20.26 20.26 20.17 20.17 0.0M
2022-09-14 20.25 20.30 20.25 20.25 0.0M
2022-09-13 20.41 20.41 20.40 20.40 0.0M
2022-09-08 20.65 20.65 20.55 20.55 0.0M
2022-09-07 20.85 20.85 20.43 20.43 0.0M
2022-09-06 20.64 20.64 20.50 20.55 0.0M
2022-09-02 20.55 20.94 20.55 20.94 0.0M
2022-08-31 20.74 20.83 20.74 20.83 0.0M
2022-08-30 20.98 20.99 20.98 20.99 0.0M
2022-08-29 20.70 20.85 20.70 20.85 0.0M
2022-08-26 20.84 20.84 20.70 20.70 0.0M
2022-08-25 20.64 20.70 20.41 20.69 0.0M
2022-08-24 20.50 20.50 20.50 20.50 0.0M
2022-08-23 21.00 21.00 20.55 20.65 0.0M
2022-08-22 21.56 21.56 20.90 20.95 0.0M
2022-08-19 21.30 21.56 21.30 21.56 0.0M
2022-08-18 21.30 21.40 21.30 21.39 0.0M
2022-08-17 21.75 21.85 21.50 21.63 0.0M
2022-08-16 21.83 21.84 21.75 21.76 0.0M
2022-08-15 21.95 21.95 21.82 21.84 0.0M
2022-08-12 21.85 21.94 21.85 21.94 0.0M
2022-08-11 21.55 21.88 21.55 21.88 0.0M
2022-08-10 21.25 21.50 21.25 21.50 0.0M
2022-08-09 21.09 21.10 21.09 21.10 0.0M
2022-08-08 21.40 21.41 21.23 21.23 0.0M
2022-08-05 20.75 21.20 20.75 21.20 0.0M
2022-08-04 20.77 21.01 20.71 20.71 0.0M
2022-08-03 20.80 20.80 20.80 20.80 0.0M
2022-08-02 20.50 20.57 20.25 20.57 0.0M
2022-07-29 19.85 20.76 19.85 20.50 0.0M
2022-07-28 19.45 19.70 19.45 19.70 0.0M
2022-07-27 19.38 19.45 19.38 19.45 0.0M
2022-07-26 19.10 19.15 18.99 19.15 0.0M
2022-07-25 19.18 19.20 19.10 19.10 0.0M
2022-07-22 19.08 19.34 18.65 19.34 0.0M
2022-07-21 19.52 19.55 19.11 19.11 0.0M
2022-07-20 20.25 20.25 20.00 20.06 0.0M
2022-07-19 20.25 20.25 20.25 20.25 0.0M
2022-07-15 20.50 20.51 20.36 20.36 0.0M
2022-07-14 20.26 20.35 20.26 20.35 0.0M
2022-07-13 20.02 20.79 20.02 20.29 0.0M
2022-07-12 20.34 20.54 20.32 20.54 0.0M
2022-07-06 20.80 20.80 20.60 20.60 0.0M
2022-07-05 20.88 20.88 20.80 20.80 0.0M
2022-07-04 20.88 21.10 20.88 21.10 0.0M
2022-06-30 21.26 21.26 21.23 21.23 0.0M
2022-06-29 21.44 21.59 21.44 21.59 0.0M
2022-06-28 21.26 21.26 21.25 21.25 0.0M
2022-06-27 21.17 21.17 21.17 21.17 0.0M
2022-06-24 21.15 21.67 21.15 21.47 0.0M
2022-06-23 21.55 21.55 21.07 21.07 0.0M
2022-06-22 21.80 21.97 21.51 21.51 0.0M
2022-06-21 22.18 22.19 22.02 22.04 0.0M
2022-06-20 22.16 22.16 22.02 22.02 0.0M
2022-06-17 21.85 21.85 21.64 21.78 0.0M
2022-06-16 22.12 22.22 21.76 21.76 0.0M
2022-06-15 22.10 22.10 22.10 22.10 0.0M
2022-06-14 22.08 22.08 22.07 22.07 0.0M
2022-06-13 22.00 22.22 22.00 22.05 0.0M
2022-06-10 22.66 22.66 22.00 22.45 0.0M
2022-06-09 22.66 22.92 22.66 22.74 0.0M
2022-06-08 22.95 22.96 22.65 22.69 0.0M
2022-06-06 23.10 23.10 23.10 23.10 0.0M
2022-06-03 22.91 23.09 22.90 23.08 0.0M
2022-06-02 22.67 22.99 22.67 22.99 0.0M
2022-05-31 22.35 22.67 22.35 22.67 0.0M
2022-05-30 22.20 22.35 22.20 22.35 0.0M
2022-05-27 22.01 22.20 22.00 22.20 0.0M
2022-05-26 21.89 21.89 21.84 21.84 0.0M
2022-05-25 22.00 22.02 22.00 22.02 0.0M
2022-05-24 21.98 21.98 21.96 21.96 0.0M
2022-05-20 22.13 22.13 22.13 22.13 0.0M
2022-05-19 21.98 21.98 21.98 21.98 0.0M
2022-05-18 21.99 21.99 21.98 21.98 0.0M
2022-05-17 21.87 22.22 21.84 22.22 0.0M
2022-05-16 21.75 21.93 21.75 21.93 0.0M
2022-05-13 21.49 21.60 21.49 21.60 0.0M
2022-05-12 21.32 21.33 21.32 21.33 0.0M
2022-05-11 21.50 21.75 21.50 21.62 0.0M
2022-05-10 21.55 21.68 21.54 21.68 0.0M
2022-05-09 21.68 21.68 21.48 21.48 0.0M
2022-05-06 21.64 21.64 21.64 21.64 0.0M
2022-05-05 21.62 21.70 21.51 21.51 0.0M
2022-05-04 21.79 21.80 21.79 21.80 0.0M
2022-05-03 21.20 21.63 21.20 21.48 0.0M
2022-05-02 20.86 21.00 20.86 21.00 0.0M
2022-04-29 20.40 21.09 20.40 21.09 0.0M
2022-04-28 20.45 20.77 20.45 20.77 0.0M
2022-04-27 20.71 20.71 20.45 20.45 0.0M
2022-04-26 21.31 21.31 20.87 20.87 0.0M
2022-04-25 21.60 21.60 21.30 21.30 0.0M
2022-04-22 21.95 21.96 21.75 21.75 0.0M
2022-04-21 21.97 21.97 21.90 21.95 0.0M
2022-04-20 21.87 22.00 21.86 21.86 0.0M
2022-04-19 21.96 21.96 21.95 21.95 0.0M
2022-04-18 22.05 22.10 22.01 22.01 0.0M
2022-04-14 22.04 22.04 21.83 21.83 0.0M
2022-04-13 22.05 22.30 22.03 22.03 0.0M
2022-04-12 22.10 22.10 22.00 22.03 0.0M
2022-04-11 22.28 22.40 22.03 22.03 0.0M
2022-04-08 21.33 22.08 21.33 22.07 0.0M
2022-04-07 22.12 22.12 21.31 21.31 0.0M
2022-04-06 22.49 22.50 22.27 22.27 0.0M
2022-04-05 23.12 23.12 22.55 22.55 0.0M
2022-04-04 23.34 23.35 23.09 23.09 0.0M
2022-04-01 23.35 23.35 23.35 23.35 0.0M
2022-03-31 23.54 23.54 23.06 23.41 0.0M
2022-03-30 22.98 23.28 22.97 23.28 0.0M
2022-03-29 22.79 23.08 22.69 23.05 0.0M
2022-03-28 23.19 23.19 23.00 23.00 0.0M
2022-03-25 23.35 23.38 23.30 23.30 0.0M
2022-03-24 23.63 23.64 23.31 23.54 0.0M
2022-03-23 23.56 23.56 23.56 23.56 0.0M
2022-03-22 23.45 23.78 23.35 23.75 0.0M
2022-03-21 23.44 23.59 23.44 23.59 0.0M
2022-03-18 23.00 23.45 23.00 23.45 0.0M
2022-03-16 22.51 22.88 22.51 22.88 0.0M
2022-03-15 22.24 22.25 22.23 22.25 0.0M
2022-03-14 22.25 22.25 22.25 22.25 0.0M
2022-03-11 22.02 22.02 22.01 22.01 0.0M
2022-03-10 22.20 22.20 21.90 21.90 0.0M
2022-03-09 22.15 22.17 21.95 21.95 0.0M
2022-03-08 22.44 22.46 22.16 22.17 0.0M
2022-03-07 22.54 22.55 22.54 22.55 0.0M
2022-03-04 23.10 23.10 23.00 23.02 0.0M
2022-03-03 23.40 23.40 23.09 23.09 0.0M
2022-03-02 23.50 23.55 23.40 23.55 0.0M
2022-03-01 23.96 23.96 23.70 23.75 0.0M
2022-02-28 24.00 24.05 23.95 23.95 0.0M
2022-02-25 23.60 23.95 23.60 23.95 0.0M
2022-02-24 23.62 23.62 23.54 23.54 0.0M
2022-02-23 23.76 23.76 23.76 23.76 0.0M
2022-02-22 23.89 23.91 23.60 23.60 0.0M
2022-02-18 24.05 24.05 23.72 23.96 0.0M
2022-02-17 24.10 24.10 23.75 23.92 0.0M
2022-02-16 24.00 24.00 23.95 24.00 0.0M
2022-02-15 24.00 24.01 23.92 24.00 0.0M
2022-02-14 24.00 24.02 23.87 24.02 0.0M
2022-02-11 24.28 24.28 24.04 24.04 0.0M
2022-02-10 24.35 24.35 24.22 24.27 0.0M
2022-02-09 24.16 24.35 24.15 24.35 0.0M
2022-02-08 24.12 24.30 24.11 24.30 0.0M
2022-02-07 24.25 24.25 24.25 24.25 0.0M
2022-02-04 24.30 24.30 24.16 24.28 0.0M
2022-02-03 24.30 24.31 24.29 24.31 0.0M
2022-02-02 24.15 24.20 24.15 24.19 0.1M
2022-02-01 24.19 24.19 24.05 24.19 0.0M
2022-01-31 24.19 24.19 24.19 24.19 0.0M
2022-01-28 24.15 24.20 24.15 24.19 0.0M
2022-01-27 24.02 24.02 24.01 24.01 0.2M
2022-01-26 24.01 24.02 24.01 24.02 0.0M
2022-01-25 23.90 24.00 23.75 23.82 0.0M
2022-01-24 24.22 24.22 23.90 23.90 0.0M
2022-01-21 24.23 24.46 24.23 24.46 0.0M
2022-01-20 24.51 24.51 24.44 24.44 0.0M
2022-01-19 24.32 24.51 24.32 24.51 0.0M
2022-01-18 24.22 24.32 24.22 24.32 0.0M
2022-01-17 24.23 24.33 24.21 24.33 0.0M
2022-01-14 24.22 24.22 24.22 24.22 0.0M
2022-01-13 24.25 24.50 24.19 24.50 0.0M
2022-01-12 24.50 24.50 24.19 24.24 0.1M
2022-01-11 24.23 24.37 24.23 24.37 0.0M
2022-01-07 24.12 24.55 24.12 24.38 0.0M
2022-01-05 24.35 24.35 24.30 24.30 0.0M
2022-01-04 24.03 24.03 24.03 24.03 0.0M