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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	22	22	22	22	21.95	5,400
January 12, 2026	22.13	22	22	22.15	22	8,453
January 09, 2026	22.07	22.13	22.13	22.15	22.07	2,295
January 08, 2026	22.15	22.2	22.2	22.2	22.1	1,900
January 07, 2026	22.1	22.1	22.1	22.11	22.09	826
January 06, 2026	22.03	22.1	22.1	22.11	22.03	1,700
January 05, 2026	22.05	22.03	22.03	22.05	22.03	1,050
January 02, 2026	21.98	21.98	21.98	21.98	21.98	100
December 31, 2025	22.05	21.92	21.92	22.13	21.92	3,175
December 30, 2025	22.02	22	22	22.08	22	6,343
December 29, 2025	22.18	22.14	22.14	22.18	21.88	3,938
December 23, 2025	22.4	22.33	22.33	22.45	22.33	3,400
December 22, 2025	22.68	22.55	22.55	22.94	22.55	4,504
December 19, 2025	22.73	22.54	22.54	22.77	22.54	4,320
December 18, 2025	22.26	22.44	22.44	22.55	22.26	4,440
December 17, 2025	22.24	22.24	22.24	22.3	22.21	8,300
December 16, 2025	22.23	22.24	22.24	22.27	22.23	1,500
December 15, 2025	22.14	22.25	22.25	22.25	22.14	800
December 12, 2025	22.17	22.08	22.08	22.17	22.08	400
December 11, 2025	22.25	22.16	22.16	22.27	22.04	2,520
December 10, 2025	21.87	22.31	22.31	22.49	21.85	8,535
December 09, 2025	21.81	22	22	22	21.81	2,140
December 08, 2025	22	21.76	21.76	22	21.63	2,897
December 05, 2025	21.83	21.9	21.9	21.9	21.67	2,600
December 04, 2025	22	22	22	22.05	21.77	3,050
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

Manulife Financial Corporation (MFC-PC.TO) TSX