Manulife Financial Corporation - MFC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	42.71	42.48	42.48	42.98	42.21	7.58M
September 04, 2025	42.24	42.73	42.73	42.74	42.21	9.03M
September 03, 2025	42.2	42.07	42.07	42.22	41.97	6.61M
September 02, 2025	41.99	42.02	42.02	42.18	41.64	5.5M
August 29, 2025	42.03	42.25	42.25	42.43	41.98	5.31M
August 28, 2025	41.82	42.2	42.2	42.26	41.66	6.5M
August 27, 2025	41.69	41.82	41.82	41.96	41.45	9.62M
August 26, 2025	41.59	41.63	41.63	41.66	41.22	9.86M
August 25, 2025	42.39	41.67	41.67	42.51	41.67	13.59M
August 22, 2025	41.9	42.49	42.49	42.6	41.9	12.75M
August 21, 2025	41.65	41.8	41.8	41.83	41.28	9.31M
August 20, 2025	41.55	41.74	41.74	41.94	41.55	10.59M
August 19, 2025	42.35	42.15	41.71	42.47	42.12	6.22M
August 18, 2025	41.75	42.29	42.29	42.35	41.74	11.44M
August 15, 2025	42.31	42	42	42.4	41.94	4.93M
August 14, 2025	42	42.25	42.25	42.29	41.94	6.79M
August 13, 2025	41.71	41.96	41.96	42.11	41.62	3.03M
August 12, 2025	41.29	41.55	41.55	41.64	41.21	2.4M
August 11, 2025	41.52	41.19	41.19	41.77	41.08	5.26M
August 08, 2025	41.53	41.41	41.41	41.73	41.11	9.72M
August 07, 2025	42.51	41.34	41.34	42.75	41.16	10.89M
August 06, 2025	42.62	43	43	43.14	42.37	9.91M
August 05, 2025	42.53	42.42	42.42	42.74	42.15	12.31M
August 01, 2025	42.32	42.02	42.02	42.39	41.71	6.43M
July 31, 2025	42.42	42.87	42.87	43.13	42.3	5.7M
July 30, 2025	43.44	42.48	42.48	43.48	42.36	5.06M
July 29, 2025	43.3	43.35	43.35	43.61	43.15	4.66M
July 28, 2025	42.86	43.2	43.2	43.31	42.59	6.03M
July 25, 2025	42.54	42.9	42.9	43.01	42.42	5.65M
July 24, 2025	42.5	42.45	42.45	42.87	42.38	9.25M
July 23, 2025	42.13	42.58	42.58	42.69	41.99	4.71M
July 22, 2025	41.8	41.89	41.89	42.02	41.67	8.27M
July 21, 2025	42.35	41.75	41.75	42.49	41.75	5.39M
July 18, 2025	42.46	42.29	42.29	42.54	42.24	3.04M
July 17, 2025	41.63	42.48	42.48	42.61	41.55	3.45M
July 16, 2025	41.57	41.69	41.69	41.78	41.14	2.87M
July 15, 2025	41.75	41.49	41.49	41.86	41.49	2.68M
July 14, 2025	41.66	41.74	41.74	41.97	41.51	3.6M
July 11, 2025	41.8	41.71	41.71	41.84	41.41	3.15M
July 10, 2025	41.72	41.99	41.99	42.27	41.61	5.36M
July 09, 2025	41.81	41.73	41.73	42.2	41.71	4.08M
July 08, 2025	41.85	41.74	41.74	42.12	41.63	7.91M
July 07, 2025	42.74	41.85	41.85	42.82	41.84	7.77M
July 04, 2025	42.83	42.79	42.79	43.02	42.61	3.94M
July 03, 2025	42.98	42.85	42.85	43.29	42.81	3.3M
July 02, 2025	43.49	42.74	42.74	43.59	42.4	4.55M
June 30, 2025	43.81	43.54	43.54	43.86	43.5	5.54M
June 27, 2025	43.72	43.83	43.83	44.33	43.67	9.99M
June 26, 2025	42.96	43.75	43.75	43.83	42.91	5.19M
June 25, 2025	43.3	42.94	42.94	43.34	42.87	4.26M
June 24, 2025	43.2	43.28	43.28	43.48	42.98	9.62M
June 23, 2025	42.05	42.98	42.98	43	42.05	7.85M
June 20, 2025	42.57	42.13	42.13	42.57	42.05	16.85M
June 19, 2025	41.74	42.11	42.11	42.14	41.52	1.66M
June 18, 2025	42.07	41.94	41.94	42.28	41.65	4.79M
June 17, 2025	42.31	42.12	42.12	42.55	41.95	6.22M
June 16, 2025	42.55	42.38	42.38	42.86	42.33	14.24M
June 13, 2025	43.55	42.34	42.34	43.55	42.29	8.62M
June 12, 2025	43.53	43.74	43.74	43.75	43.25	10.1M
June 11, 2025	44	43.73	43.73	44.16	43.68	10.17M

Manulife Financial Corporation (MFC.TO) TSX