Manulife Financial Corp - MFC-PB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22	21.98	21.98	22.18	21.95	6,000
September 04, 2025	21.96	22	22	22	21.96	4,100
September 03, 2025	21.9	21.95	21.95	22.1	21.9	2,300
September 02, 2025	21.62	21.72	21.72	21.73	21.62	2,150
August 29, 2025	21.86	21.71	21.71	21.94	21.65	46,565
August 28, 2025	22	21.95	21.95	22	21.9	2,802
August 27, 2025	22.1	21.95	21.95	22.22	21.95	3,600
August 26, 2025	22.16	22.1	22.1	22.16	22.1	6,114
August 25, 2025	21.96	22.15	22.15	22.15	21.95	37,481
August 22, 2025	21.9	21.97	21.97	22.07	21.9	2,300
August 21, 2025	21.98	21.98	21.98	21.98	21.98	1,100
August 20, 2025	21.89	21.97	21.97	21.97	21.8	5,363
August 19, 2025	22.08	22.09	21.8	22.09	22.08	500
August 18, 2025	22.13	22.17	21.88	22.19	22.01	31,677
August 15, 2025	22.13	22.13	22.13	22.13	22.13	100
August 14, 2025	22.01	22	22	22.19	22	6,200
August 13, 2025	21.95	22	22	22.14	21.95	1,100
August 12, 2025	21.82	21.95	21.95	21.95	21.82	1,200
August 11, 2025	21.99	22	22	22	21.99	2,948
August 08, 2025	21.8	21.81	21.81	21.81	21.8	700
August 07, 2025	21.79	21.81	21.81	21.84	21.79	40,446
August 06, 2025	21.62	21.66	21.66	21.66	21.61	1,000
August 05, 2025	21.87	21.61	21.61	21.87	21.61	303
August 01, 2025	22.18	21.69	21.69	22.18	21.52	400
July 31, 2025	21.76	22.09	22.09	22.3	21.76	9,478
July 30, 2025	21.6	21.91	21.91	21.91	21.6	5,433
July 29, 2025	21.45	21.5	21.5	21.5	21.45	800
July 28, 2025	21.4	21.42	21.42	21.42	21.4	31,200
July 25, 2025	21.3	21.3	21.3	21.3	21.3	160
July 24, 2025	21.35	21.36	21.36	21.36	21.35	1,200
July 23, 2025	21.4	21.5	21.5	21.5	21.4	1,700
July 22, 2025	21.38	21.4	21.4	21.44	21.38	1,000
July 21, 2025	21.24	21.47	21.47	21.47	21.24	2,400
July 18, 2025	21.1	21.43	21.43	21.44	21.1	23,138
July 17, 2025	21	21.02	21.02	21.1	20.98	2,500
July 16, 2025	20.77	20.87	20.87	20.94	20.77	4,550
July 15, 2025	20.75	20.85	20.85	20.85	20.75	4,400
July 14, 2025	20.63	20.78	20.78	20.78	20.63	200
July 11, 2025	20.62	20.62	20.62	20.62	20.62	100
July 10, 2025	20.82	20.72	20.72	20.82	20.66	4,000
July 09, 2025	20.73	20.63	20.63	20.73	20.63	300
July 08, 2025	20.52	20.52	20.52	20.52	20.52	680
July 07, 2025	20.76	20.64	20.64	20.76	20.64	3,000
July 04, 2025	20.51	20.65	20.65	20.65	20.51	5,000
July 03, 2025	20.58	20.65	20.65	20.65	20.55	11,742
July 02, 2025	20.75	20.68	20.68	20.76	20.62	2,909
June 30, 2025	20.51	20.73	20.73	20.85	20.51	8,665
June 27, 2025	20.46	20.56	20.56	20.56	20.46	3,586
June 26, 2025	20.53	20.53	20.53	20.55	20.45	3,400
June 25, 2025	20.51	20.5	20.5	20.52	20.41	6,125
June 24, 2025	20.42	20.42	20.42	20.42	20.42	100
June 23, 2025	20.31	20.37	20.37	20.37	20.31	2,910
June 20, 2025	20.33	20.32	20.32	20.35	20.32	1,287
June 19, 2025	20.55	20.43	20.43	20.55	20.3	544
June 18, 2025	20.51	20.59	20.59	20.59	20.51	1,620
June 17, 2025	20.57	20.54	20.54	20.57	20.53	502
June 16, 2025	20.85	20.56	20.56	20.85	20.56	2,350
June 13, 2025	20.7	20.72	20.72	20.72	20.7	555
June 12, 2025	20.75	20.7	20.7	20.76	20.7	4,068
June 11, 2025	20.82	20.79	20.79	20.83	20.77	4,390

Manulife Financial Corp (MFC-PB.TO) TSX