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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	24.29	24.33	24.33	24.33	24.29	1,200
August 13, 2025	24.3	24.29	24.29	24.36	24.29	34,200
August 12, 2025	24.4	24.27	24.27	24.4	24.27	62,425
August 11, 2025	24.33	24.34	24.34	24.34	24.33	10,600
August 08, 2025	24.5	24.21	24.21	24.5	24.21	2,100
August 07, 2025	24.36	24.5	24.5	24.68	24.36	2,739
August 06, 2025	24.49	24.49	24.49	24.49	24.49	0
August 05, 2025	24.49	24.49	24.49	24.49	24.49	0
August 01, 2025	24.47	24.49	24.49	24.59	24.47	1,200
July 31, 2025	24.69	24.7	24.7	24.7	24.69	734
July 30, 2025	24.68	24.68	24.68	24.68	24.66	1,512
July 29, 2025	24.7	24.78	24.78	24.78	24.7	500
July 28, 2025	24.86	24.75	24.75	24.86	24.75	800
July 25, 2025	24.9	24.88	24.88	24.9	24.88	2,772
July 24, 2025	24.74	24.87	24.87	24.87	24.74	1,500
July 23, 2025	24.75	24.75	24.75	24.75	24.75	400
July 22, 2025	24.72	24.72	24.72	24.72	24.72	100
July 21, 2025	24.9	24.99	24.99	24.99	24.9	13,300
July 18, 2025	24.95	25	25	25	24.8	29,333
July 17, 2025	25	24.9	24.9	25	24.78	2,200
July 16, 2025	24.71	25.06	25.06	25.08	24.7	13,777
July 15, 2025	24.63	24.64	24.64	24.64	24.63	600
July 14, 2025	24.68	24.68	24.68	24.68	24.68	300
July 11, 2025	24.64	24.64	24.64	24.64	24.64	0
July 10, 2025	24.64	24.64	24.64	24.65	24.64	2,561
July 09, 2025	24.45	24.57	24.57	24.79	24.45	21,100
July 08, 2025	24.53	24.61	24.61	24.61	24.53	1,727

Manulife Financial Corp (MFC-PM.TO) TSX