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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	44.31	43.84	43.84	44.41	43.78	11.79M
June 09, 2025	44.4	44.28	44.28	44.5	44.02	9.68M
June 06, 2025	44.14	44.42	44.42	44.49	44.01	8.39M
June 05, 2025	43.79	43.83	43.83	44.06	43.53	6.74M
June 04, 2025	43.86	43.73	43.73	44.12	43.51	7.46M
June 03, 2025	43.79	43.86	43.86	43.98	43.45	10.7M
June 02, 2025	43.5	43.79	43.79	43.84	43.29	9.93M
May 30, 2025	43.66	43.7	43.7	43.98	43.5	10.21M
May 29, 2025	43.8	43.83	43.83	43.92	43.6	11.81M
May 28, 2025	43.78	43.61	43.61	43.8	43.34	11.77M
May 27, 2025	43.82	43.92	43.92	44	43.44	16.22M
May 26, 2025	43.5	43.22	43.22	43.67	43.2	3.46M
May 23, 2025	42.49	42.83	42.83	42.95	42.29	13.04M

Manulife Financial Corporation (MFC.TO) TSX