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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.32	21.36	21.36	21.37	21.23	1,600
September 25, 2025	21.17	21.18	21.18	21.18	21.16	700
September 24, 2025	21.3	21.3	21.3	21.31	21.3	2,560
September 23, 2025	21.39	21.39	21.39	21.39	21.36	2,200
September 22, 2025	21.55	21.55	21.55	21.55	21.55	107
September 19, 2025	21.54	21.5	21.5	21.58	21.5	5,647
September 18, 2025	21.69	21.51	21.51	21.69	21.51	700
September 17, 2025	21.7	21.58	21.58	21.72	21.58	4,300
September 16, 2025	21.71	21.65	21.65	21.71	21.65	3,714
September 15, 2025	21.81	21.71	21.71	21.81	21.7	4,125
September 12, 2025	21.72	21.8	21.8	21.8	21.72	3,300
September 11, 2025	21.8	21.8	21.8	21.8	21.8	1,725
September 10, 2025	21.71	21.71	21.71	21.71	21.71	200
September 09, 2025	21.82	21.8	21.8	21.85	21.75	2,020
September 08, 2025	21.81	21.83	21.83	21.83	21.81	329
September 05, 2025	21.81	21.78	21.78	21.81	21.78	3,500
September 04, 2025	21.65	21.78	21.78	21.78	21.62	1,667
September 03, 2025	21.66	21.67	21.67	21.7	21.66	851
September 02, 2025	21.26	21.53	21.53	21.53	21.26	800
August 29, 2025	21.56	21.57	21.57	21.58	21.56	600
August 28, 2025	21.64	21.65	21.65	21.65	21.59	3,150
August 27, 2025	21.93	21.68	21.68	21.98	21.68	9,295
August 26, 2025	21.94	21.68	21.68	21.94	21.68	2,703
August 25, 2025	21.77	21.85	21.85	21.85	21.76	3,468
August 22, 2025	21.72	21.81	21.81	21.81	21.72	2,050
August 21, 2025	21.69	21.73	21.73	21.73	21.68	1,348
August 20, 2025	21.76	21.68	21.68	21.76	21.51	4,231
August 19, 2025	21.85	21.85	21.57	21.85	21.82	6,207
August 18, 2025	21.76	21.8	21.52	21.81	21.75	50,731
August 15, 2025	21.72	21.76	21.76	21.76	21.72	1,950
August 14, 2025	21.72	21.75	21.75	21.75	21.72	333
August 13, 2025	21.63	21.63	21.63	21.63	21.63	100
August 12, 2025	21.76	21.65	21.65	21.77	21.65	1,235
August 11, 2025	21.64	21.64	21.64	21.64	21.63	1,000
August 08, 2025	21.5	21.52	21.52	21.52	21.5	4,100
August 07, 2025	21.45	21.45	21.45	21.45	21.4	2,642
August 06, 2025	21.21	21.36	21.36	21.36	21.2	5,662
August 05, 2025	21.5	21.42	21.42	21.5	21.4	3,703
August 01, 2025	21.56	21.27	21.27	21.56	21.27	10,998
July 31, 2025	21.7	21.76	21.76	21.78	21.62	7,222
July 30, 2025	21.42	21.56	21.56	21.59	21.29	23,243
July 29, 2025	21.16	21.3	21.3	21.3	21.15	12,900
July 28, 2025	21.14	21.11	21.11	21.15	21.1	8,469
July 25, 2025	21.06	21.11	21.11	21.11	21.05	2,900
July 24, 2025	21.09	21.1	21.1	21.16	21.07	6,108
July 23, 2025	21.09	21.13	21.13	21.14	21.09	12,300
July 22, 2025	21	21.09	21.09	21.12	21	31,175
July 21, 2025	20.92	21.04	21.04	21.07	20.9	24,177
July 18, 2025	20.78	20.94	20.94	20.95	20.78	30,162
July 17, 2025	20.62	20.71	20.71	20.8	20.62	6,608
July 16, 2025	20.42	20.59	20.59	20.59	20.41	2,600
July 15, 2025	20.4	20.48	20.48	20.48	20.4	6,360
July 14, 2025	20.4	20.4	20.4	20.4	20.39	2,886
July 11, 2025	20.33	20.38	20.38	20.4	20.19	2,400
July 10, 2025	20.35	20.39	20.39	20.39	20.35	300
July 09, 2025	20	20.27	20.27	20.37	20	6,513
July 08, 2025	20.22	20.14	20.14	20.22	20.14	1,200
July 07, 2025	20.25	20.2	20.2	20.25	20.17	1,800
July 04, 2025	20.15	20.3	20.3	20.3	20.13	102,300
July 03, 2025	20.01	20.15	20.15	20.15	20.01	7,166

Manulife Financial Corporation (MFC-PC.TO) TSX