Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Manulife Financial Corporation (MFC) Price History

Daily open, high, low, close and volume for Manulife Financial Corporation (MFC) from 2025-10-09 to 2026-10-09, newest first.

‹ MFC price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 59.90CAD 60.73CAD 59.90CAD 60.551,864,000
2026-10-08CAD 59.17CAD 60.04CAD 58.91CAD 59.894,519,400
2026-10-07CAD 60.71CAD 60.71CAD 59.32CAD 59.516,067,100
2026-10-06CAD 61.35CAD 61.81CAD 60.83CAD 61.044,104,800
2026-10-05CAD 61.26CAD 61.73CAD 61.13CAD 61.293,254,300
2026-10-02CAD 60.66CAD 61.34CAD 60.48CAD 61.315,010,100
2026-10-01CAD 60.66CAD 60.66CAD 59.52CAD 60.622,969,700
2026-09-30CAD 61.51CAD 61.51CAD 60.59CAD 60.642,785,300
2026-09-29CAD 61.43CAD 61.69CAD 61.09CAD 61.572,626,700
2026-09-28CAD 61.97CAD 62.09CAD 61.28CAD 61.662,390,100
2026-09-25CAD 61.85CAD 62.28CAD 61.51CAD 62.102,329,900
2026-09-24CAD 61.49CAD 61.88CAD 61.21CAD 61.506,186,600
2026-09-23CAD 61.86CAD 62.66CAD 61.50CAD 61.5311,160,900
2026-09-22CAD 62.72CAD 63.04CAD 61.78CAD 62.166,153,800
2026-09-21CAD 62.31CAD 62.66CAD 62.23CAD 62.643,730,600
2026-09-18CAD 61.86CAD 62.11CAD 61.33CAD 62.069,422,900
2026-09-17CAD 61.50CAD 61.98CAD 61.36CAD 61.735,083,400
2026-09-16CAD 61.19CAD 61.60CAD 60.65CAD 61.222,576,300
2026-09-15CAD 60.50CAD 61.14CAD 60.22CAD 61.143,083,200
2026-09-14CAD 60.03CAD 60.81CAD 60.03CAD 60.564,514,800
2026-09-11CAD 60.79CAD 61.03CAD 59.66CAD 60.284,275,600
2026-09-10CAD 59.13CAD 60.28CAD 59.11CAD 60.145,074,300
2026-09-09CAD 59.56CAD 59.65CAD 58.98CAD 59.346,124,500
2026-09-08CAD 60.95CAD 61.00CAD 59.74CAD 59.826,788,400
2026-09-04CAD 61.42CAD 61.69CAD 61.07CAD 61.344,626,700
2026-09-03CAD 59.99CAD 61.58CAD 59.99CAD 61.426,220,900
2026-09-02CAD 58.74CAD 59.95CAD 58.67CAD 59.926,333,200
2026-09-01CAD 58.75CAD 59.19CAD 58.26CAD 58.676,602,300
2026-08-31CAD 59.41CAD 59.74CAD 58.74CAD 58.796,477,300
2026-08-28CAD 59.86CAD 60.07CAD 59.17CAD 59.565,467,400
2026-08-27CAD 59.96CAD 60.18CAD 59.37CAD 59.803,181,600
2026-08-26CAD 59.95CAD 60.25CAD 59.55CAD 59.9713,053,500
2026-08-25CAD 59.32CAD 59.72CAD 58.81CAD 59.713,312,800
2026-08-24CAD 58.46CAD 59.44CAD 58.46CAD 59.348,587,200
2026-08-21CAD 58.44CAD 59.11CAD 58.32CAD 58.615,332,500
2026-08-20CAD 59.72CAD 59.82CAD 58.37CAD 58.644,824,000
2026-08-19CAD 61.24CAD 61.26CAD 59.71CAD 60.0615,651,300
2026-08-18CAD 61.31CAD 61.70CAD 61.16CAD 61.261,952,900
2026-08-17CAD 61.52CAD 61.98CAD 61.25CAD 61.402,296,700
2026-08-14CAD 61.07CAD 61.73CAD 61.04CAD 61.734,146,900
2026-08-13CAD 61.32CAD 61.77CAD 60.80CAD 61.237,214,200
2026-08-12CAD 61.09CAD 61.54CAD 60.85CAD 61.066,043,300
2026-08-11CAD 61.71CAD 61.87CAD 61.01CAD 61.048,040,000
2026-08-10CAD 61.62CAD 62.16CAD 61.23CAD 61.546,985,800
2026-08-07CAD 62.58CAD 62.79CAD 61.23CAD 61.785,178,900
2026-08-06CAD 63.33CAD 63.58CAD 62.23CAD 62.525,125,800
2026-08-05CAD 60.99CAD 62.45CAD 58.59CAD 62.4410,984,600
2026-08-04CAD 62.50CAD 63.02CAD 62.12CAD 62.988,100,800
2026-07-31CAD 62.50CAD 62.97CAD 62.25CAD 62.263,900,900
2026-07-30CAD 62.10CAD 62.48CAD 61.83CAD 62.404,277,900
2026-07-29CAD 62.60CAD 62.72CAD 61.61CAD 61.757,490,900
2026-07-28CAD 62.04CAD 63.01CAD 61.79CAD 62.957,552,100
2026-07-27CAD 61.73CAD 62.27CAD 61.62CAD 62.194,412,200
2026-07-24CAD 60.82CAD 61.67CAD 60.68CAD 61.563,467,500
2026-07-23CAD 60.09CAD 60.69CAD 59.91CAD 60.693,229,000
2026-07-22CAD 60.50CAD 61.12CAD 60.40CAD 60.671,704,300
2026-07-21CAD 59.98CAD 60.50CAD 59.68CAD 60.412,799,300
2026-07-20CAD 60.86CAD 61.18CAD 59.73CAD 59.761,982,200
2026-07-17CAD 60.29CAD 61.01CAD 60.12CAD 60.744,411,700
2026-07-16CAD 60.23CAD 60.88CAD 60.08CAD 60.863,569,100
2026-07-15CAD 58.95CAD 60.62CAD 58.86CAD 60.493,101,700
2026-07-14CAD 58.34CAD 58.84CAD 58.20CAD 58.671,610,100
2026-07-13CAD 58.49CAD 58.70CAD 57.95CAD 58.492,780,800
2026-07-10CAD 58.99CAD 59.11CAD 58.44CAD 58.521,497,300
2026-07-09CAD 58.40CAD 59.10CAD 58.40CAD 58.753,689,000
2026-07-08CAD 58.48CAD 58.63CAD 57.95CAD 58.263,146,500
2026-07-07CAD 58.73CAD 59.19CAD 58.38CAD 58.804,500,700
2026-07-06CAD 58.90CAD 59.30CAD 58.35CAD 58.815,371,400
2026-07-03CAD 58.41CAD 59.02CAD 58.41CAD 58.831,285,500
2026-07-02CAD 58.00CAD 58.44CAD 57.49CAD 58.4110,483,200
2026-06-30CAD 57.99CAD 58.21CAD 57.08CAD 57.524,424,900
2026-06-29CAD 57.16CAD 57.81CAD 56.78CAD 57.817,681,200
2026-06-26CAD 57.01CAD 57.45CAD 56.87CAD 57.197,029,000
2026-06-25CAD 56.88CAD 57.87CAD 56.87CAD 57.045,326,300
2026-06-24CAD 57.05CAD 57.25CAD 56.18CAD 56.554,320,100
2026-06-23CAD 56.70CAD 57.42CAD 56.67CAD 57.056,693,100
2026-06-22CAD 57.21CAD 58.03CAD 56.90CAD 57.074,223,900
2026-06-19CAD 57.35CAD 58.06CAD 57.03CAD 57.037,317,100
2026-06-18CAD 57.30CAD 57.69CAD 57.04CAD 57.424,155,200
2026-06-17CAD 57.33CAD 58.00CAD 56.88CAD 56.976,352,000
2026-06-16CAD 57.11CAD 57.71CAD 57.06CAD 57.542,416,500
2026-06-15CAD 56.66CAD 57.07CAD 56.40CAD 56.975,445,200
2026-06-12CAD 55.81CAD 56.51CAD 55.80CAD 56.324,253,900
2026-06-11CAD 54.99CAD 55.73CAD 54.56CAD 55.475,029,200
2026-06-10CAD 54.06CAD 54.94CAD 53.56CAD 54.774,428,400
2026-06-09CAD 54.50CAD 54.90CAD 53.69CAD 54.144,612,800
2026-06-08CAD 54.10CAD 54.46CAD 53.86CAD 54.257,304,000
2026-06-05CAD 53.39CAD 54.25CAD 53.15CAD 54.009,555,700
2026-06-04CAD 51.88CAD 53.63CAD 51.19CAD 53.5010,267,100
2026-06-03CAD 52.94CAD 53.34CAD 52.50CAD 53.037,254,200
2026-06-02CAD 52.08CAD 53.35CAD 52.08CAD 53.189,226,300
2026-06-01CAD 52.31CAD 53.00CAD 51.91CAD 52.259,693,600
2026-05-29CAD 52.24CAD 52.94CAD 52.17CAD 52.7321,736,000
2026-05-28CAD 53.30CAD 53.33CAD 52.60CAD 52.797,232,100
2026-05-27CAD 53.50CAD 53.75CAD 53.25CAD 53.528,370,400
2026-05-26CAD 53.50CAD 54.17CAD 53.09CAD 53.2210,082,000
2026-05-25CAD 53.41CAD 53.95CAD 53.41CAD 53.867,113,100
2026-05-22CAD 54.30CAD 54.30CAD 53.23CAD 53.267,797,100
2026-05-21CAD 53.00CAD 53.88CAD 52.80CAD 53.807,238,900
2026-05-20CAD 52.10CAD 53.35CAD 51.87CAD 53.185,548,800
2026-05-19CAD 52.03CAD 52.40CAD 51.71CAD 52.069,387,700
2026-05-15CAD 51.10CAD 51.95CAD 50.95CAD 51.7213,454,000
2026-05-14CAD 51.44CAD 51.92CAD 50.74CAD 51.509,130,700
2026-05-13CAD 54.78CAD 55.34CAD 54.34CAD 54.625,155,200
2026-05-12CAD 54.55CAD 55.05CAD 54.34CAD 54.825,924,400
2026-05-11CAD 54.61CAD 55.08CAD 54.61CAD 54.664,842,200
2026-05-08CAD 54.24CAD 54.83CAD 53.95CAD 54.725,108,400
2026-05-07CAD 54.27CAD 54.63CAD 53.88CAD 54.064,195,000
2026-05-06CAD 54.00CAD 54.58CAD 53.92CAD 54.489,107,500
2026-05-05CAD 52.47CAD 53.60CAD 52.45CAD 53.536,952,000
2026-05-04CAD 52.97CAD 53.32CAD 52.33CAD 52.4510,758,300
2026-05-01CAD 53.55CAD 53.86CAD 53.08CAD 53.203,717,000
2026-04-30CAD 52.35CAD 53.44CAD 52.32CAD 53.416,751,200
2026-04-29CAD 52.45CAD 52.98CAD 52.22CAD 52.267,972,400
2026-04-28CAD 52.36CAD 53.20CAD 52.36CAD 52.806,744,400
2026-04-27CAD 52.63CAD 52.99CAD 52.29CAD 52.637,896,100
2026-04-24CAD 52.83CAD 53.32CAD 52.66CAD 52.926,275,100
2026-04-23CAD 52.17CAD 52.99CAD 52.15CAD 52.975,163,500
2026-04-22CAD 52.49CAD 52.50CAD 51.78CAD 52.352,585,500
2026-04-21CAD 52.50CAD 52.99CAD 52.22CAD 52.281,827,800
2026-04-20CAD 52.80CAD 53.20CAD 52.47CAD 52.674,195,700
2026-04-17CAD 53.22CAD 53.60CAD 53.05CAD 53.204,433,300
2026-04-16CAD 53.33CAD 53.55CAD 52.72CAD 52.981,827,500
2026-04-15CAD 52.12CAD 53.33CAD 52.08CAD 53.333,314,900
2026-04-14CAD 51.37CAD 52.33CAD 51.31CAD 52.182,999,300
2026-04-13CAD 50.23CAD 51.46CAD 50.22CAD 51.391,946,200
2026-04-10CAD 50.64CAD 50.76CAD 50.22CAD 50.561,889,700
2026-04-09CAD 50.22CAD 50.68CAD 50.07CAD 50.585,076,100
2026-04-08CAD 49.98CAD 50.58CAD 49.85CAD 50.473,986,000
2026-04-07CAD 48.76CAD 49.09CAD 48.48CAD 48.974,658,100
2026-04-06CAD 48.46CAD 49.14CAD 48.46CAD 48.956,658,600
2026-04-02CAD 47.68CAD 48.65CAD 47.55CAD 48.573,224,200
2026-04-01CAD 48.18CAD 48.80CAD 48.02CAD 48.323,642,800
2026-03-31CAD 47.37CAD 48.02CAD 46.85CAD 47.926,663,300
2026-03-30CAD 46.79CAD 47.49CAD 46.67CAD 46.846,627,800
2026-03-27CAD 47.41CAD 47.56CAD 46.51CAD 46.743,712,300
2026-03-26CAD 47.51CAD 48.22CAD 47.44CAD 47.732,592,400
2026-03-25CAD 48.00CAD 48.12CAD 47.49CAD 47.824,852,100
2026-03-24CAD 46.90CAD 47.65CAD 46.60CAD 47.425,043,000
2026-03-23CAD 47.22CAD 47.75CAD 46.96CAD 47.195,063,600
2026-03-20CAD 46.42CAD 46.80CAD 46.14CAD 46.4511,301,400
2026-03-19CAD 46.60CAD 46.91CAD 46.20CAD 46.573,578,900
2026-03-18CAD 47.30CAD 47.54CAD 47.03CAD 47.053,301,900
2026-03-17CAD 47.07CAD 47.45CAD 47.00CAD 47.314,107,100
2026-03-16CAD 46.45CAD 46.78CAD 46.29CAD 46.665,263,800
2026-03-13CAD 45.97CAD 46.29CAD 45.80CAD 45.902,881,800
2026-03-12CAD 45.36CAD 45.81CAD 45.21CAD 45.692,560,000
2026-03-11CAD 45.96CAD 46.29CAD 45.80CAD 45.876,071,400
2026-03-10CAD 45.45CAD 46.21CAD 45.22CAD 45.889,618,800
2026-03-09CAD 45.00CAD 45.37CAD 44.23CAD 45.3412,099,500
2026-03-06CAD 46.54CAD 46.60CAD 45.59CAD 45.737,684,300
2026-03-05CAD 47.45CAD 47.74CAD 46.68CAD 47.014,821,500
2026-03-04CAD 47.20CAD 47.81CAD 47.15CAD 47.499,510,200
2026-03-03CAD 46.98CAD 47.16CAD 46.35CAD 46.909,198,900
2026-03-02CAD 47.65CAD 48.06CAD 47.07CAD 47.809,013,300
2026-02-27CAD 48.63CAD 48.70CAD 48.12CAD 48.5714,046,900
2026-02-26CAD 48.90CAD 49.10CAD 48.45CAD 49.0110,856,300
2026-02-25CAD 48.58CAD 48.76CAD 48.09CAD 48.4514,513,800
2026-02-24CAD 49.21CAD 49.21CAD 48.41CAD 49.044,976,200
2026-02-23CAD 50.29CAD 50.35CAD 49.04CAD 49.2310,236,600
2026-02-20CAD 49.72CAD 50.20CAD 49.63CAD 50.166,121,600
2026-02-19CAD 50.38CAD 50.38CAD 49.49CAD 49.573,635,600
2026-02-18CAD 50.84CAD 50.85CAD 50.08CAD 50.6419,644,000
2026-02-17CAD 50.14CAD 50.81CAD 50.10CAD 50.736,301,600
2026-02-13CAD 49.07CAD 50.07CAD 48.84CAD 50.073,567,500
2026-02-12CAD 51.27CAD 51.74CAD 48.48CAD 48.7010,871,000
2026-02-11CAD 52.02CAD 52.35CAD 51.36CAD 51.404,947,600
2026-02-10CAD 51.67CAD 52.14CAD 51.54CAD 51.858,406,500
2026-02-09CAD 51.86CAD 52.12CAD 51.50CAD 51.5710,198,700
2026-02-06CAD 51.45CAD 52.04CAD 51.27CAD 51.976,108,500
2026-02-05CAD 51.08CAD 52.11CAD 50.88CAD 51.247,162,700
2026-02-04CAD 52.10CAD 52.24CAD 50.76CAD 50.8911,376,600
2026-02-03CAD 52.46CAD 52.70CAD 51.62CAD 51.916,558,400
2026-02-02CAD 52.05CAD 52.97CAD 52.05CAD 52.466,954,800
2026-01-30CAD 51.52CAD 52.00CAD 51.27CAD 51.877,642,500
2026-01-29CAD 51.29CAD 52.09CAD 51.29CAD 51.989,129,100
2026-01-28CAD 50.65CAD 51.32CAD 50.23CAD 51.154,995,600
2026-01-27CAD 50.89CAD 51.38CAD 50.68CAD 50.717,803,900
2026-01-26CAD 50.95CAD 51.08CAD 50.41CAD 50.894,571,000
2026-01-23CAD 50.50CAD 50.66CAD 49.94CAD 50.652,344,400
2026-01-22CAD 51.55CAD 51.79CAD 50.58CAD 50.622,551,300
2026-01-21CAD 50.73CAD 51.77CAD 50.62CAD 51.233,308,100
2026-01-20CAD 51.64CAD 51.75CAD 50.55CAD 50.633,840,100
2026-01-19CAD 51.76CAD 52.17CAD 51.63CAD 52.151,219,400
2026-01-16CAD 52.16CAD 52.42CAD 51.90CAD 52.044,392,800
2026-01-15CAD 51.86CAD 52.39CAD 51.85CAD 52.282,430,400
2026-01-14CAD 51.21CAD 51.90CAD 51.10CAD 51.792,910,800
2026-01-13CAD 51.63CAD 51.78CAD 50.98CAD 51.094,788,400
2026-01-12CAD 51.75CAD 51.95CAD 51.47CAD 51.547,662,100
2026-01-09CAD 51.78CAD 52.25CAD 51.56CAD 52.002,665,500
2026-01-08CAD 50.78CAD 51.80CAD 50.54CAD 51.487,854,700
2026-01-07CAD 51.33CAD 51.55CAD 50.64CAD 50.716,694,700
2026-01-06CAD 50.89CAD 51.70CAD 50.55CAD 51.647,501,800
2026-01-05CAD 49.70CAD 50.90CAD 49.70CAD 50.563,303,300
2026-01-02CAD 50.03CAD 50.10CAD 49.61CAD 49.802,122,400
2025-12-31CAD 50.10CAD 50.24CAD 49.82CAD 49.842,104,500
2025-12-30CAD 50.15CAD 50.31CAD 50.05CAD 50.065,132,100
2025-12-29CAD 49.93CAD 50.45CAD 49.93CAD 50.236,128,000
2025-12-24CAD 50.20CAD 50.49CAD 50.10CAD 50.12891,700
2025-12-23CAD 50.17CAD 50.50CAD 50.17CAD 50.363,156,300
2025-12-22CAD 50.04CAD 50.30CAD 49.61CAD 50.248,602,300
2025-12-19CAD 50.00CAD 50.29CAD 49.83CAD 49.928,654,600
2025-12-18CAD 49.37CAD 49.92CAD 49.20CAD 49.874,484,300
2025-12-17CAD 49.55CAD 49.65CAD 49.03CAD 49.104,348,500
2025-12-16CAD 49.05CAD 49.45CAD 49.05CAD 49.443,322,900
2025-12-15CAD 49.00CAD 49.48CAD 48.98CAD 49.234,014,800
2025-12-12CAD 49.08CAD 49.35CAD 48.78CAD 48.853,722,900
2025-12-11CAD 48.97CAD 49.36CAD 48.97CAD 49.085,064,600
2025-12-10CAD 48.72CAD 49.28CAD 48.64CAD 48.985,412,100
2025-12-09CAD 48.46CAD 49.19CAD 48.30CAD 48.828,027,400
2025-12-08CAD 48.80CAD 48.87CAD 48.25CAD 48.466,734,900
2025-12-05CAD 49.16CAD 49.28CAD 48.69CAD 48.834,817,800
2025-12-04CAD 49.10CAD 49.67CAD 49.10CAD 49.245,737,000
2025-12-03CAD 48.78CAD 49.02CAD 48.58CAD 48.9910,718,400
2025-12-02CAD 49.32CAD 49.32CAD 48.77CAD 48.9011,861,800
2025-12-01CAD 49.26CAD 49.73CAD 49.15CAD 49.216,526,800
2025-11-28CAD 48.94CAD 49.62CAD 48.68CAD 49.474,484,300
2025-11-27CAD 48.85CAD 49.17CAD 48.85CAD 49.021,316,700
2025-11-26CAD 49.28CAD 49.40CAD 48.54CAD 48.8118,180,100
2025-11-25CAD 49.10CAD 49.85CAD 49.10CAD 49.806,869,500
2025-11-24CAD 48.55CAD 49.34CAD 48.41CAD 49.2812,449,300
2025-11-21CAD 47.95CAD 48.72CAD 47.77CAD 48.667,094,800
2025-11-20CAD 47.95CAD 48.25CAD 47.47CAD 47.803,718,600
2025-11-19CAD 46.66CAD 47.79CAD 46.66CAD 47.6614,071,900
2025-11-18CAD 47.07CAD 47.33CAD 46.59CAD 46.954,304,600
2025-11-17CAD 48.06CAD 48.18CAD 47.14CAD 47.488,248,800
2025-11-14CAD 48.54CAD 48.54CAD 47.70CAD 48.264,898,100
2025-11-13CAD 48.70CAD 49.82CAD 48.15CAD 48.304,406,300
2025-11-12CAD 47.02CAD 48.31CAD 47.00CAD 48.244,384,600
2025-11-11CAD 46.84CAD 47.59CAD 46.84CAD 47.005,835,200
2025-11-10CAD 46.98CAD 47.21CAD 46.76CAD 46.858,481,600
2025-11-07CAD 46.52CAD 46.88CAD 46.10CAD 46.857,277,300
2025-11-06CAD 46.93CAD 47.25CAD 46.57CAD 46.825,221,800
2025-11-05CAD 46.40CAD 47.05CAD 46.35CAD 47.029,143,900
2025-11-04CAD 45.94CAD 46.48CAD 45.88CAD 46.285,790,800
2025-11-03CAD 45.49CAD 46.44CAD 45.32CAD 46.4211,029,200
2025-10-31CAD 45.02CAD 45.61CAD 44.77CAD 45.393,442,500
2025-10-30CAD 45.19CAD 45.72CAD 44.95CAD 44.976,446,500
2025-10-29CAD 45.71CAD 45.74CAD 45.06CAD 45.403,553,900
2025-10-28CAD 46.15CAD 46.22CAD 45.51CAD 45.786,411,300
2025-10-27CAD 45.80CAD 46.24CAD 45.78CAD 46.0413,466,700
2025-10-24CAD 45.23CAD 45.73CAD 45.10CAD 45.677,152,800
2025-10-23CAD 44.68CAD 45.04CAD 44.63CAD 45.046,675,300
2025-10-22CAD 44.65CAD 44.86CAD 44.34CAD 44.585,872,800
2025-10-21CAD 44.65CAD 44.90CAD 44.54CAD 44.563,372,000
2025-10-20CAD 44.61CAD 45.05CAD 44.57CAD 44.713,707,400
2025-10-17CAD 44.37CAD 44.72CAD 44.30CAD 44.343,441,000
2025-10-16CAD 45.15CAD 45.20CAD 44.33CAD 44.504,940,800
2025-10-15CAD 45.60CAD 45.78CAD 44.61CAD 45.173,576,400
2025-10-14CAD 44.41CAD 45.64CAD 44.16CAD 45.404,269,100
2025-10-10CAD 44.95CAD 45.37CAD 44.26CAD 44.414,406,800
2025-10-09CAD 45.46CAD 45.52CAD 44.58CAD 44.782,458,700