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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	22.44	22.38	22.38	22.5	22.37	660
November 07, 2025	22.6	22.5	22.5	22.6	22.29	12,400
November 06, 2025	22.69	22.63	22.63	22.72	22.29	9,077
November 05, 2025	22.7	22.58	22.58	22.7	22.5	1,352
November 04, 2025	22.6	22.55	22.55	22.71	22.55	800
November 03, 2025	22.63	22.76	22.76	22.76	22.62	300
October 31, 2025	22.74	22.77	22.77	22.77	22.7	6,193
October 30, 2025	22.53	22.7	22.7	22.73	22.53	695
October 29, 2025	22.76	22.61	22.61	22.76	22.61	4,713
October 28, 2025	22.68	22.76	22.76	22.76	22.55	3,434
October 27, 2025	22.52	22.53	22.53	22.53	22.5	700
October 24, 2025	22.44	22.52	22.52	22.52	22.44	975
October 23, 2025	22.25	22.32	22.32	22.32	22.15	1,500
October 22, 2025	22.14	22.05	22.05	22.25	22.05	2,400
October 21, 2025	21.97	22.13	22.13	22.13	21.9	1,500
October 20, 2025	21.95	21.91	21.91	21.96	21.91	1,802
October 17, 2025	21.85	21.8	21.8	21.87	21.79	13,838
October 16, 2025	21.81	21.8	21.8	21.81	21.8	458
October 15, 2025	21.82	21.77	21.77	21.92	21.72	3,212
October 14, 2025	22.12	21.95	21.95	22.12	21.83	825
October 10, 2025	21.97	21.97	21.97	21.97	21.97	100
October 09, 2025	21.91	22.09	22.09	22.09	21.91	2,000
October 08, 2025	22	22.07	22.07	22.07	22	2,025
October 07, 2025	21.9	21.95	21.95	21.95	21.9	1,870
October 06, 2025	21.89	21.82	21.82	21.89	21.82	15,008
October 03, 2025	21.6	21.8	21.8	21.86	21.51	3,500
October 02, 2025	21.61	21.65	21.65	21.73	21.5	6,756
October 01, 2025	21.61	21.61	21.61	21.61	21.55	3,300
September 30, 2025	21.49	21.82	21.82	21.82	21.49	7,956
September 29, 2025	21.61	21.6	21.6	21.61	21.59	2,000
September 26, 2025	21.53	21.68	21.68	21.7	21.5	3,100
September 25, 2025	21.62	21.57	21.57	21.62	21.5	1,241
September 24, 2025	21.69	21.57	21.57	21.71	21.57	802
September 23, 2025	21.83	21.6	21.6	21.83	21.51	4,000
September 22, 2025	21.76	21.71	21.71	21.8	21.71	756
September 19, 2025	21.76	21.71	21.71	21.83	21.71	1,367
September 18, 2025	21.95	21.77	21.77	21.95	21.77	3,885
September 17, 2025	21.86	21.77	21.77	21.86	21.76	3,235
September 16, 2025	21.98	21.91	21.91	21.98	21.86	3,305
September 15, 2025	22.1	21.99	21.99	22.1	21.91	1,400
September 12, 2025	22	22	22	22	21.95	750
September 11, 2025	22	22.07	22.07	22.1	22	3,977
September 10, 2025	22.14	22	22	22.15	22	2,600
September 09, 2025	22.01	22	22	22.02	22	3,300
September 08, 2025	21.99	21.95	21.95	21.99	21.95	1,320
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

Manulife Financial Corp (MFC-PB.TO) TSX