Manulife Financial Corp - MFC-PM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	24.85	24.85	24.85	24.85	24.8	1,800
November 07, 2025	24.7	24.8	24.8	24.8	24.7	19,400
November 06, 2025	24.8	24.7	24.7	24.8	24.7	4,900
November 05, 2025	24.65	24.72	24.72	24.76	24.65	4,500
November 04, 2025	24.65	24.65	24.65	24.65	24.64	2,900
November 03, 2025	24.65	24.65	24.65	24.65	24.65	400
October 31, 2025	24.45	24.61	24.61	24.61	24.45	16,824
October 30, 2025	24.35	24.36	24.36	24.54	24.35	2,628
October 29, 2025	24.09	24.46	24.46	24.46	24.09	2,500
October 28, 2025	24.4	24.35	24.35	24.41	24.35	1,700
October 27, 2025	24.44	24.4	24.4	24.46	24.4	8,100
October 24, 2025	24.25	24.35	24.35	24.35	24.25	7,065
October 23, 2025	24.15	24.37	24.37	24.37	24.15	3,300
October 22, 2025	24.25	24.25	24.25	24.25	24.25	0
October 21, 2025	24.08	24.25	24.25	24.25	24.07	6,500
October 20, 2025	23.9	23.98	23.98	24	23.74	8,600
October 17, 2025	24.08	24.04	24.04	24.08	24.04	8,604
October 16, 2025	24.27	24.12	24.12	24.27	24.12	1,485
October 15, 2025	24.13	24.13	24.13	24.13	24.13	0
October 14, 2025	24.25	24.13	24.13	24.3	24.13	26,520
October 10, 2025	24.3	24.3	24.3	24.3	24.3	500
October 09, 2025	24.24	24.24	24.24	24.24	24.24	0
October 08, 2025	24.24	24.24	24.24	24.24	24.24	500
October 07, 2025	24.29	24.3	24.3	24.35	24.29	7,300
October 06, 2025	24.25	24.26	24.26	24.26	24.25	516
October 03, 2025	24.1	24.1	24.1	24.1	24.1	0
October 02, 2025	24.1	24.1	24.1	24.1	24.1	0
October 01, 2025	24.1	24.1	24.1	24.1	24.08	76,200
September 30, 2025	24.05	24.3	24.3	24.38	24.05	6,400
September 29, 2025	24.07	24.05	24.05	24.1	24.04	5,401
September 26, 2025	23.95	23.92	23.92	23.95	23.92	56,500
September 25, 2025	24	23.93	23.93	24	23.93	1,900
September 24, 2025	24.25	24	24	24.25	24	25,800
September 23, 2025	24.18	24.18	24.18	24.18	24.18	100
September 22, 2025	24.2	24.03	24.03	24.2	24.03	500
September 19, 2025	24.19	24.19	24.19	24.19	24.19	0
September 18, 2025	24.2	24.19	24.19	24.2	24.13	3,050
September 17, 2025	23.98	24.26	24.26	24.26	23.98	8,450
September 16, 2025	23.95	23.96	23.96	23.99	23.95	10,700
September 15, 2025	23.92	23.92	23.92	23.92	23.92	500
September 12, 2025	23.87	23.87	23.87	23.87	23.87	0
September 11, 2025	23.87	23.87	23.87	23.87	23.87	0
September 10, 2025	23.86	23.87	23.87	23.93	23.85	2,000
September 09, 2025	23.85	23.88	23.88	23.88	23.85	700
September 08, 2025	23.89	23.79	23.79	23.98	23.79	2,238
September 05, 2025	23.9	23.91	23.91	23.96	23.9	1,100
September 04, 2025	23.85	23.88	23.88	23.88	23.85	1,200
September 03, 2025	23.83	23.83	23.83	23.83	23.83	36,800
September 02, 2025	23.86	23.79	23.79	23.91	23.79	5,400
August 29, 2025	23.83	23.86	23.86	23.86	23.83	1,101
August 28, 2025	23.7	23.7	23.7	23.7	23.7	425
August 27, 2025	23.7	23.7	23.7	23.7	23.7	500
August 26, 2025	23.68	23.68	23.68	23.68	23.68	1,400
August 25, 2025	23.81	23.86	23.86	23.86	23.81	3,862
August 22, 2025	23.81	23.81	23.81	23.81	23.81	0
August 21, 2025	23.89	23.81	23.81	23.89	23.81	900
August 20, 2025	23.94	23.95	23.95	23.95	23.93	1,973
August 19, 2025	24.25	24.25	23.9	24.26	24.23	2,587
August 18, 2025	24.25	24.25	24.25	24.25	24.25	100
August 15, 2025	24.26	24.26	24.26	24.26	24.26	300

Manulife Financial Corp (MFC-PM.TO) TSX