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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	20.2	20.15	20.15	20.2	20.09	7,743
June 30, 2025	20.17	20.13	20.13	20.17	20.13	6,216
June 27, 2025	19.99	20	20	20	19.98	12,107
June 26, 2025	20	20	20	20	19.95	23,202
June 25, 2025	19.99	19.99	19.99	20.06	19.98	81,100
June 24, 2025	20	20	20	20.05	20	21,113
June 23, 2025	19.85	19.98	19.98	19.98	19.85	2,591
June 20, 2025	19.99	20	20	20	19.99	1,605
June 19, 2025	20	19.97	19.97	20	19.97	5,105
June 18, 2025	20.17	20.1	20.1	20.18	20.1	1,160
June 17, 2025	20.06	20.06	20.06	20.06	20.03	845
June 16, 2025	20.35	20.15	20.15	20.35	20.08	2,750
June 13, 2025	20.37	20.35	20.35	20.38	20.35	2,000
June 12, 2025	20.31	20.34	20.34	20.35	20.28	2,653
June 11, 2025	20.4	20.34	20.34	20.4	20.27	2,610

Manulife Financial Corporation (MFC-PC.TO) TSX