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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	21.65	21.89	21.89	21.89	21.64	10,000
December 02, 2025	21.71	21.7	21.7	21.71	21.7	200
December 01, 2025	21.64	21.93	21.93	21.93	21.64	6,621
November 28, 2025	21.61	21.85	21.85	21.85	21.6	3,715
November 27, 2025	21.54	21.75	21.75	21.75	21.54	2,000
November 26, 2025	21.57	21.56	21.56	21.59	21.53	3,225
November 25, 2025	21.5	21.76	21.48	21.8	21.5	5,900
November 24, 2025	21.73	21.5	21.22	21.83	21.5	4,437
November 21, 2025	21.47	21.61	21.61	21.62	21.47	1,900
November 20, 2025	21.57	21.31	21.31	21.57	21.31	3,500
November 19, 2025	21.73	21.65	21.65	21.75	21.65	1,000
November 18, 2025	21.91	21.8	21.8	21.91	21.77	3,624
November 17, 2025	21.94	22	22	22.03	21.91	1,004
November 14, 2025	22.09	22.1	22.1	22.1	21.93	4,336
November 13, 2025	22.2	22.13	22.13	22.39	22.03	3,800
November 12, 2025	22.3	22.24	22.24	22.3	22.24	200
November 11, 2025	22.35	22.4	22.4	22.4	22.35	800
November 10, 2025	22.2	22.32	22.32	22.32	22.2	2,295
November 07, 2025	22.45	22.23	22.23	22.45	22.23	250
November 06, 2025	22.46	22.44	22.44	22.46	22.25	1,300
November 05, 2025	22.48	22.48	22.48	22.48	22.34	1,531
November 04, 2025	22.52	22.5	22.5	22.52	22.5	1,850
November 03, 2025	22.69	22.53	22.53	22.69	22.53	600
October 31, 2025	22.58	22.71	22.71	22.71	22.52	5,133
October 30, 2025	22.52	22.58	22.58	22.6	22.52	900
October 29, 2025	22.57	22.51	22.51	22.6	22.51	1,100
October 28, 2025	22.44	22.7	22.7	22.7	22.42	2,428
October 27, 2025	22.4	22.57	22.57	22.57	22.4	2,200
October 24, 2025	22.3	22.44	22.44	22.44	22.2	5,324
October 23, 2025	22.51	22.13	22.13	22.51	22.05	4,221
October 22, 2025	21.98	22.25	22.25	22.25	21.98	3,900
October 21, 2025	21.74	21.95	21.95	21.95	21.62	2,500
October 20, 2025	21.62	21.69	21.69	21.69	21.62	504
October 17, 2025	21.57	21.57	21.57	21.62	21.57	6,200
October 16, 2025	21.7	21.71	21.71	21.71	21.7	1,400
October 15, 2025	21.74	21.7	21.7	21.75	21.62	2,700
October 14, 2025	21.76	21.72	21.72	21.76	21.72	2,500
October 10, 2025	21.88	21.75	21.75	21.88	21.65	1,900
October 09, 2025	21.85	21.86	21.86	21.86	21.85	2,870
October 08, 2025	21.88	21.86	21.86	21.88	21.84	1,700
October 07, 2025	21.68	21.86	21.86	21.86	21.68	2,346
October 06, 2025	21.45	21.57	21.57	21.57	21.45	1,100
October 03, 2025	21.37	21.83	21.83	21.83	21.28	1,651
October 02, 2025	21.48	21.55	21.55	21.55	21.34	3,100
October 01, 2025	21.41	21.47	21.47	21.49	21.39	1,900
September 30, 2025	21.46	21.55	21.55	21.55	21.39	5,939
September 29, 2025	21.36	21.4	21.4	21.4	21.36	2,864
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

Manulife Financial Corporation (MFC-PC.TO) TSX