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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	24.43	24.43	24.43	24.43	24.43	0
July 04, 2025	24.26	24.43	24.43	24.46	24.25	4,200
July 03, 2025	23.9	24.25	24.25	24.26	23.9	10,858
July 02, 2025	23.51	23.88	23.88	23.88	23.49	2,554
June 30, 2025	23.75	23.74	23.74	23.75	23.48	4,373
June 27, 2025	23.41	23.56	23.56	23.56	23.4	2,700
June 26, 2025	23.36	23.49	23.49	23.49	23.35	5,946
June 25, 2025	23.49	23.49	23.49	23.49	23.49	0
June 24, 2025	23.3	23.49	23.49	23.5	23.25	16,314
June 23, 2025	23.16	23.25	23.25	23.27	23.16	1,600
June 20, 2025	23.13	23.13	23.13	23.13	23.13	296
June 19, 2025	23.14	23.03	23.03	23.14	23.03	800
June 18, 2025	23.2	23.19	23.19	23.2	23.12	1,900
June 17, 2025	23.14	23.09	23.09	23.16	23.09	2,200
June 16, 2025	22.89	23.02	23.02	23.16	22.88	3,200
June 13, 2025	22.83	22.9	22.9	23	22.81	2,700
June 12, 2025	23	22.91	22.91	23.01	22.91	7,136
June 11, 2025	23.35	23	23	23.35	22.99	4,535
June 10, 2025	23.35	23.35	23.35	23.35	23.35	322
June 09, 2025	23.35	23.34	23.34	23.35	23.34	4,425
June 06, 2025	23.13	23.22	23.22	23.22	23.08	41,500
June 05, 2025	23.41	23.41	23.41	23.41	23.41	1,300
June 04, 2025	23.11	23.12	23.12	23.12	23.05	2,100
June 03, 2025	22.81	22.88	22.88	22.9	22.8	30,700
June 02, 2025	22.89	22.89	22.89	22.89	22.89	100
May 30, 2025	22.95	22.95	22.95	22.95	22.95	500
May 29, 2025	22.95	22.95	22.95	22.95	22.95	1,300
May 28, 2025	22.89	22.84	22.84	22.89	22.84	600
May 27, 2025	22.88	22.95	22.95	22.95	22.88	1,600
May 26, 2025	22.88	22.89	22.89	22.89	22.88	3,300
May 23, 2025	22.67	22.75	22.75	22.84	22.67	2,616

Manulife Financial Corp (MFC-PM.TO) TSX