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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.04	22.02	22.02	22.04	21.98	1,500
February 19, 2026	22.13	22.03	22.03	22.13	22.03	800
February 18, 2026	22.17	22.17	22.17	22.17	22.17	100
February 17, 2026	21.7	22.07	22.07	22.07	21.7	2,610
February 13, 2026	21.94	21.87	21.87	22	21.87	2,500
February 12, 2026	21.77	21.9	21.9	21.9	21.76	6,200
February 11, 2026	21.77	21.69	21.69	21.77	21.62	2,852
February 10, 2026	21.79	21.85	21.85	21.85	21.78	5,405
February 09, 2026	21.91	21.91	21.91	21.91	21.91	200
February 06, 2026	21.81	21.82	21.82	21.83	21.81	2,500
February 05, 2026	21.95	21.94	21.94	21.95	21.79	1,600
February 04, 2026	21.96	21.96	21.96	21.96	21.96	300
February 03, 2026	21.97	21.92	21.92	21.97	21.91	2,006
February 02, 2026	22	21.81	21.81	22	21.81	800
January 30, 2026	21.68	21.92	21.92	21.92	21.67	4,049
January 29, 2026	21.73	21.69	21.69	21.73	21.67	4,700
January 28, 2026	21.71	21.61	21.61	21.72	21.6	700
January 27, 2026	21.86	21.67	21.67	21.95	21.67	7,672
January 26, 2026	21.42	21.79	21.79	21.79	21.41	4,519
January 23, 2026	21.5	21.51	21.51	21.51	21.5	600
January 22, 2026	21.57	21.59	21.59	21.59	21.3	2,900
January 21, 2026	21.56	21.61	21.61	21.61	21.56	2,701
January 20, 2026	21.68	21.55	21.55	21.73	21.51	3,868
January 19, 2026	21.51	21.52	21.52	21.6	21.51	15,800
January 16, 2026	21.72	21.51	21.51	21.72	21.5	8,223
January 15, 2026	21.81	21.65	21.65	21.98	21.53	3,800
January 14, 2026	22	21.61	21.61	22	21.61	61,500
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

Manulife Financial Corporation (MFC-PC.TO) TSX