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

Manulife Financial Corporation (MFC-PC) Price History

Daily open, high, low, close and volume for Manulife Financial Corporation (MFC-PC) from 2025-10-09 to 2026-10-08, newest first.

‹ MFC-PC price and chart
DateOpenHighLowCloseVolume
2026-10-08CAD 20.20CAD 20.32CAD 20.11CAD 20.322,300
2026-10-07CAD 20.00CAD 20.15CAD 20.00CAD 20.103,000
2026-10-06CAD 20.12CAD 20.12CAD 20.05CAD 20.07700
2026-10-05CAD 20.06CAD 20.09CAD 19.99CAD 20.042,107
2026-10-02CAD 20.00CAD 20.22CAD 20.00CAD 20.081,897
2026-10-01CAD 20.00CAD 20.03CAD 19.84CAD 19.953,145
2026-09-30CAD 20.04CAD 20.11CAD 19.97CAD 20.087,710
2026-09-29CAD 20.16CAD 20.20CAD 20.03CAD 20.052,450
2026-09-28CAD 20.44CAD 20.52CAD 20.27CAD 20.307,205
2026-09-25CAD 20.63CAD 20.63CAD 20.39CAD 20.558,200
2026-09-24CAD 20.86CAD 20.86CAD 20.73CAD 20.734,041
2026-09-23CAD 20.90CAD 21.15CAD 20.90CAD 21.006,965
2026-09-22CAD 20.82CAD 21.00CAD 20.82CAD 20.911,510
2026-09-21CAD 20.85CAD 20.90CAD 20.85CAD 20.90726
2026-09-18CAD 20.98CAD 21.00CAD 20.91CAD 21.001,036
2026-09-17CAD 20.80CAD 20.80CAD 20.80CAD 20.801,300
2026-09-16CAD 20.77CAD 20.81CAD 20.77CAD 20.805,608
2026-09-15CAD 20.92CAD 20.92CAD 20.85CAD 20.852,400
2026-09-14CAD 21.20CAD 21.20CAD 21.00CAD 21.005,200
2026-09-11CAD 21.26CAD 21.27CAD 21.20CAD 21.203,000
2026-09-10CAD 21.47CAD 21.47CAD 21.42CAD 21.435,200
2026-09-09CAD 21.55CAD 21.55CAD 21.52CAD 21.521,400
2026-09-08CAD 21.72CAD 21.72CAD 21.63CAD 21.724,596
2026-09-04CAD 21.72CAD 21.85CAD 21.72CAD 21.85600
2026-09-03CAD 21.90CAD 21.90CAD 21.90CAD 21.90100
2026-09-02CAD 21.83CAD 21.90CAD 21.82CAD 21.82749
2026-09-01CAD 21.83CAD 21.83CAD 21.67CAD 21.717,100
2026-08-31CAD 22.00CAD 22.00CAD 21.77CAD 21.954,574
2026-08-28CAD 21.93CAD 21.93CAD 21.93CAD 21.93100
2026-08-27CAD 21.86CAD 21.90CAD 21.80CAD 21.801,200
2026-08-26CAD 21.79CAD 21.79CAD 21.66CAD 21.715,525
2026-08-25CAD 21.89CAD 21.89CAD 21.60CAD 21.601,418
2026-08-24CAD 21.79CAD 21.79CAD 21.69CAD 21.69500
2026-08-21CAD 22.02CAD 22.02CAD 21.69CAD 21.834,100
2026-08-20CAD 22.25CAD 22.28CAD 22.19CAD 22.19800
2026-08-19CAD 22.20CAD 22.20CAD 22.15CAD 22.1513,200
2026-08-18CAD 22.39CAD 22.40CAD 22.18CAD 22.393,678
2026-08-17CAD 22.40CAD 22.40CAD 22.40CAD 22.400
2026-08-14CAD 22.39CAD 22.40CAD 22.27CAD 22.401,200
2026-08-13CAD 22.25CAD 22.40CAD 22.25CAD 22.401,800
2026-08-12CAD 22.34CAD 22.35CAD 22.34CAD 22.351,014
2026-08-11CAD 22.10CAD 22.17CAD 22.06CAD 22.093,700
2026-08-10CAD 22.58CAD 22.58CAD 22.11CAD 22.11850
2026-08-07CAD 22.15CAD 22.19CAD 22.06CAD 22.151,800
2026-08-06CAD 22.15CAD 22.16CAD 22.07CAD 22.082,200
2026-08-05CAD 22.22CAD 22.22CAD 22.15CAD 22.208,100
2026-08-04CAD 22.26CAD 22.26CAD 22.25CAD 22.251,802
2026-07-31CAD 22.41CAD 22.49CAD 22.25CAD 22.252,300
2026-07-30CAD 22.45CAD 22.48CAD 22.39CAD 22.415,015
2026-07-29CAD 22.43CAD 22.43CAD 22.28CAD 22.42934
2026-07-28CAD 22.35CAD 22.45CAD 22.30CAD 22.3012,841
2026-07-27CAD 22.35CAD 22.41CAD 22.30CAD 22.301,600
2026-07-24CAD 22.30CAD 22.30CAD 22.30CAD 22.30500
2026-07-23CAD 22.30CAD 22.30CAD 22.30CAD 22.300
2026-07-22CAD 22.12CAD 22.30CAD 22.12CAD 22.301,800
2026-07-21CAD 22.36CAD 22.36CAD 22.20CAD 22.303,100
2026-07-20CAD 22.03CAD 22.40CAD 22.03CAD 22.353,035
2026-07-17CAD 21.86CAD 22.33CAD 21.86CAD 22.3310,888
2026-07-16CAD 21.93CAD 21.93CAD 21.93CAD 21.931,900
2026-07-15CAD 21.96CAD 21.96CAD 21.83CAD 21.83200
2026-07-14CAD 21.94CAD 21.94CAD 21.94CAD 21.94100
2026-07-13CAD 21.86CAD 22.09CAD 21.85CAD 21.874,948
2026-07-10CAD 22.10CAD 22.10CAD 22.10CAD 22.10146
2026-07-09CAD 21.81CAD 22.02CAD 21.81CAD 21.901,200
2026-07-08CAD 21.56CAD 21.79CAD 21.56CAD 21.672,400
2026-07-07CAD 21.68CAD 21.71CAD 21.68CAD 21.71400
2026-07-06CAD 21.68CAD 21.78CAD 21.65CAD 21.781,000
2026-07-03CAD 21.80CAD 21.80CAD 21.78CAD 21.78500
2026-07-02CAD 21.62CAD 21.77CAD 21.62CAD 21.77800
2026-06-30CAD 21.87CAD 21.87CAD 21.66CAD 21.661,262
2026-06-29CAD 21.84CAD 21.88CAD 21.69CAD 21.817,100
2026-06-26CAD 21.70CAD 21.86CAD 21.70CAD 21.704,831
2026-06-25CAD 21.85CAD 21.85CAD 21.71CAD 21.802,000
2026-06-24CAD 21.93CAD 21.93CAD 21.85CAD 21.92500
2026-06-23CAD 21.94CAD 22.07CAD 21.94CAD 22.05700
2026-06-22CAD 21.96CAD 21.96CAD 21.65CAD 21.821,610
2026-06-19CAD 21.99CAD 22.09CAD 21.99CAD 22.094,725
2026-06-18CAD 21.91CAD 22.16CAD 21.91CAD 22.161,950
2026-06-17CAD 21.84CAD 21.84CAD 21.75CAD 21.761,300
2026-06-16CAD 21.65CAD 21.67CAD 21.65CAD 21.671,600
2026-06-15CAD 21.73CAD 21.82CAD 21.59CAD 21.594,516
2026-06-12CAD 21.84CAD 21.85CAD 21.84CAD 21.851,000
2026-06-11CAD 21.85CAD 21.85CAD 21.62CAD 21.85500
2026-06-10CAD 21.66CAD 21.66CAD 21.66CAD 21.66500
2026-06-09CAD 21.83CAD 21.85CAD 21.62CAD 21.853,447
2026-06-08CAD 21.84CAD 21.84CAD 21.73CAD 21.732,933
2026-06-05CAD 21.70CAD 21.70CAD 21.70CAD 21.700
2026-06-04CAD 21.79CAD 21.79CAD 21.70CAD 21.704,800
2026-06-03CAD 21.83CAD 21.83CAD 21.71CAD 21.804,800
2026-06-02CAD 21.88CAD 21.88CAD 21.71CAD 21.732,297
2026-06-01CAD 21.72CAD 21.72CAD 21.72CAD 21.72100
2026-05-29CAD 21.98CAD 21.98CAD 21.71CAD 21.804,900
2026-05-28CAD 22.20CAD 22.20CAD 22.10CAD 22.123,510
2026-05-27CAD 22.00CAD 22.06CAD 21.96CAD 22.051,600
2026-05-26CAD 21.94CAD 22.00CAD 21.94CAD 22.003,500
2026-05-25CAD 21.94CAD 21.94CAD 21.93CAD 21.94800
2026-05-22CAD 21.82CAD 21.82CAD 21.82CAD 21.82100
2026-05-21CAD 21.80CAD 21.81CAD 21.80CAD 21.811,384
2026-05-20CAD 21.84CAD 21.93CAD 21.74CAD 21.753,300
2026-05-19CAD 21.48CAD 21.65CAD 21.48CAD 21.651,600
2026-05-15CAD 21.90CAD 21.90CAD 21.58CAD 21.583,306
2026-05-14CAD 21.89CAD 21.90CAD 21.70CAD 21.903,400
2026-05-13CAD 21.64CAD 21.82CAD 21.64CAD 21.82800
2026-05-12CAD 21.79CAD 21.80CAD 21.78CAD 21.793,300
2026-05-11CAD 21.52CAD 21.90CAD 21.51CAD 21.907,004
2026-05-08CAD 21.50CAD 21.61CAD 21.50CAD 21.532,375
2026-05-07CAD 21.51CAD 21.55CAD 21.44CAD 21.441,300
2026-05-06CAD 21.50CAD 21.60CAD 21.40CAD 21.601,500
2026-05-05CAD 21.46CAD 21.47CAD 21.46CAD 21.47400
2026-05-04CAD 21.51CAD 21.51CAD 21.41CAD 21.423,176
2026-05-01CAD 21.53CAD 21.53CAD 21.53CAD 21.533,100
2026-04-30CAD 21.55CAD 21.57CAD 21.53CAD 21.572,400
2026-04-29CAD 21.55CAD 21.65CAD 21.55CAD 21.634,300
2026-04-28CAD 21.55CAD 21.66CAD 21.55CAD 21.647,629
2026-04-27CAD 21.63CAD 21.68CAD 21.44CAD 21.689,200
2026-04-24CAD 21.48CAD 21.51CAD 21.47CAD 21.512,400
2026-04-23CAD 21.60CAD 21.60CAD 21.55CAD 21.605,000
2026-04-22CAD 21.38CAD 21.57CAD 21.38CAD 21.51300
2026-04-21CAD 21.30CAD 21.35CAD 21.30CAD 21.351,100
2026-04-20CAD 21.58CAD 21.58CAD 21.31CAD 21.313,300
2026-04-17CAD 21.44CAD 21.55CAD 21.44CAD 21.559,822
2026-04-16CAD 21.10CAD 21.32CAD 21.10CAD 21.206,800
2026-04-15CAD 21.21CAD 21.22CAD 21.20CAD 21.20900
2026-04-14CAD 20.80CAD 21.00CAD 20.80CAD 20.9677,700
2026-04-13CAD 21.06CAD 21.06CAD 20.80CAD 20.813,805
2026-04-10CAD 21.18CAD 21.18CAD 21.05CAD 21.063,500
2026-04-09CAD 20.96CAD 21.11CAD 20.96CAD 21.005,610
2026-04-08CAD 20.98CAD 21.05CAD 20.98CAD 21.0274,500
2026-04-07CAD 20.98CAD 20.98CAD 20.98CAD 20.98100
2026-04-06CAD 21.05CAD 21.05CAD 20.73CAD 20.983,700
2026-04-02CAD 20.80CAD 20.99CAD 20.77CAD 20.992,080
2026-04-01CAD 20.99CAD 21.05CAD 20.99CAD 21.044,600
2026-03-31CAD 20.50CAD 20.86CAD 20.50CAD 20.774,276
2026-03-30CAD 20.63CAD 20.79CAD 20.56CAD 20.565,500
2026-03-27CAD 20.93CAD 20.93CAD 20.61CAD 20.61800
2026-03-26CAD 21.00CAD 21.10CAD 20.73CAD 20.762,866
2026-03-25CAD 21.05CAD 21.10CAD 21.00CAD 21.0025,560
2026-03-24CAD 21.01CAD 21.05CAD 20.91CAD 21.053,729
2026-03-23CAD 21.05CAD 21.05CAD 21.03CAD 21.0511,400
2026-03-20CAD 21.12CAD 21.17CAD 21.04CAD 21.0515,904
2026-03-19CAD 21.50CAD 21.56CAD 21.05CAD 21.2712,904
2026-03-18CAD 21.52CAD 21.62CAD 21.52CAD 21.614,330
2026-03-17CAD 21.57CAD 21.57CAD 21.56CAD 21.561,000
2026-03-16CAD 21.69CAD 21.69CAD 21.55CAD 21.611,901
2026-03-13CAD 21.78CAD 21.78CAD 21.66CAD 21.681,658
2026-03-12CAD 21.87CAD 21.87CAD 21.86CAD 21.86200
2026-03-11CAD 21.94CAD 21.94CAD 21.94CAD 21.94260
2026-03-10CAD 21.78CAD 21.81CAD 21.78CAD 21.811,700
2026-03-09CAD 21.55CAD 21.60CAD 21.31CAD 21.606,700
2026-03-06CAD 21.61CAD 21.61CAD 21.55CAD 21.55700
2026-03-05CAD 21.61CAD 21.61CAD 21.61CAD 21.61300
2026-03-04CAD 21.74CAD 21.75CAD 21.74CAD 21.75300
2026-03-03CAD 21.70CAD 21.70CAD 21.57CAD 21.607,100
2026-03-02CAD 21.83CAD 21.95CAD 21.83CAD 21.95900
2026-02-27CAD 21.85CAD 21.88CAD 21.85CAD 21.88900
2026-02-26CAD 21.80CAD 21.80CAD 21.80CAD 21.800
2026-02-25CAD 21.86CAD 21.86CAD 21.69CAD 21.801,463
2026-02-24CAD 22.08CAD 22.08CAD 22.07CAD 22.075,433
2026-02-23CAD 22.03CAD 22.12CAD 22.02CAD 22.125,848
2026-02-20CAD 22.04CAD 22.04CAD 21.98CAD 22.021,500
2026-02-19CAD 22.13CAD 22.13CAD 22.03CAD 22.03800
2026-02-18CAD 22.17CAD 22.17CAD 22.17CAD 22.17100
2026-02-17CAD 21.70CAD 22.07CAD 21.70CAD 22.072,610
2026-02-13CAD 21.94CAD 22.00CAD 21.87CAD 21.872,500
2026-02-12CAD 21.77CAD 21.90CAD 21.76CAD 21.906,200
2026-02-11CAD 21.77CAD 21.77CAD 21.62CAD 21.692,852
2026-02-10CAD 21.79CAD 21.85CAD 21.78CAD 21.855,405
2026-02-09CAD 21.91CAD 21.91CAD 21.91CAD 21.91200
2026-02-06CAD 21.81CAD 21.83CAD 21.81CAD 21.822,500
2026-02-05CAD 21.95CAD 21.95CAD 21.79CAD 21.941,600
2026-02-04CAD 21.96CAD 21.96CAD 21.96CAD 21.96300
2026-02-03CAD 21.97CAD 21.97CAD 21.91CAD 21.922,006
2026-02-02CAD 22.00CAD 22.00CAD 21.81CAD 21.81800
2026-01-30CAD 21.68CAD 21.92CAD 21.67CAD 21.924,049
2026-01-29CAD 21.73CAD 21.73CAD 21.67CAD 21.694,700
2026-01-28CAD 21.71CAD 21.72CAD 21.60CAD 21.61700
2026-01-27CAD 21.86CAD 21.95CAD 21.67CAD 21.677,672
2026-01-26CAD 21.42CAD 21.79CAD 21.41CAD 21.794,519
2026-01-23CAD 21.50CAD 21.51CAD 21.50CAD 21.51600
2026-01-22CAD 21.57CAD 21.59CAD 21.30CAD 21.592,900
2026-01-21CAD 21.56CAD 21.61CAD 21.56CAD 21.612,701
2026-01-20CAD 21.68CAD 21.73CAD 21.51CAD 21.553,868
2026-01-19CAD 21.51CAD 21.60CAD 21.51CAD 21.5215,800
2026-01-16CAD 21.72CAD 21.72CAD 21.50CAD 21.5113,344
2026-01-15CAD 21.81CAD 21.98CAD 21.53CAD 21.653,800
2026-01-14CAD 22.00CAD 22.00CAD 21.61CAD 21.6161,500
2026-01-13CAD 22.00CAD 22.00CAD 21.95CAD 22.005,400
2026-01-12CAD 22.13CAD 22.15CAD 22.00CAD 22.008,453
2026-01-09CAD 22.07CAD 22.15CAD 22.07CAD 22.132,295
2026-01-08CAD 22.15CAD 22.20CAD 22.10CAD 22.201,900
2026-01-07CAD 22.10CAD 22.11CAD 22.09CAD 22.10826
2026-01-06CAD 22.03CAD 22.11CAD 22.03CAD 22.101,700
2026-01-05CAD 22.05CAD 22.05CAD 22.03CAD 22.031,050
2026-01-02CAD 21.98CAD 21.98CAD 21.98CAD 21.98100
2025-12-31CAD 22.05CAD 22.13CAD 21.92CAD 21.923,175
2025-12-30CAD 22.02CAD 22.08CAD 22.00CAD 22.006,343
2025-12-29CAD 22.18CAD 22.18CAD 21.88CAD 22.143,938
2025-12-24CAD 22.29CAD 22.29CAD 22.18CAD 22.18800
2025-12-23CAD 22.40CAD 22.45CAD 22.33CAD 22.333,400
2025-12-22CAD 22.68CAD 22.94CAD 22.55CAD 22.554,504
2025-12-19CAD 22.73CAD 22.77CAD 22.54CAD 22.544,320
2025-12-18CAD 22.26CAD 22.55CAD 22.26CAD 22.444,440
2025-12-17CAD 22.24CAD 22.30CAD 22.21CAD 22.248,300
2025-12-16CAD 22.23CAD 22.27CAD 22.23CAD 22.241,500
2025-12-15CAD 22.14CAD 22.25CAD 22.14CAD 22.25800
2025-12-12CAD 22.17CAD 22.17CAD 22.08CAD 22.08400
2025-12-11CAD 22.25CAD 22.27CAD 22.04CAD 22.162,520
2025-12-10CAD 21.87CAD 22.49CAD 21.85CAD 22.318,535
2025-12-09CAD 21.81CAD 22.00CAD 21.81CAD 22.002,140
2025-12-08CAD 22.00CAD 22.00CAD 21.63CAD 21.762,897
2025-12-05CAD 21.83CAD 21.90CAD 21.67CAD 21.902,600
2025-12-04CAD 22.00CAD 22.05CAD 21.77CAD 22.003,050
2025-12-03CAD 21.65CAD 21.89CAD 21.64CAD 21.8910,000
2025-12-02CAD 21.71CAD 21.71CAD 21.70CAD 21.70200
2025-12-01CAD 21.64CAD 21.93CAD 21.64CAD 21.936,621
2025-11-28CAD 21.61CAD 21.85CAD 21.60CAD 21.853,715
2025-11-27CAD 21.54CAD 21.75CAD 21.54CAD 21.752,000
2025-11-26CAD 21.57CAD 21.59CAD 21.53CAD 21.563,225
2025-11-25CAD 21.50CAD 21.80CAD 21.50CAD 21.765,900
2025-11-24CAD 21.73CAD 21.83CAD 21.50CAD 21.504,437
2025-11-21CAD 21.47CAD 21.62CAD 21.47CAD 21.611,900
2025-11-20CAD 21.57CAD 21.57CAD 21.31CAD 21.313,500
2025-11-19CAD 21.73CAD 21.75CAD 21.65CAD 21.651,000
2025-11-18CAD 21.91CAD 21.91CAD 21.77CAD 21.803,624
2025-11-17CAD 21.94CAD 22.03CAD 21.91CAD 22.001,004
2025-11-14CAD 22.09CAD 22.10CAD 21.93CAD 22.104,336
2025-11-13CAD 22.20CAD 22.39CAD 22.03CAD 22.133,800
2025-11-12CAD 22.30CAD 22.30CAD 22.24CAD 22.24200
2025-11-11CAD 22.35CAD 22.40CAD 22.35CAD 22.40800
2025-11-10CAD 22.20CAD 22.32CAD 22.20CAD 22.322,295
2025-11-07CAD 22.45CAD 22.45CAD 22.23CAD 22.23250
2025-11-06CAD 22.46CAD 22.46CAD 22.25CAD 22.441,300
2025-11-05CAD 22.48CAD 22.48CAD 22.34CAD 22.481,531
2025-11-04CAD 22.52CAD 22.52CAD 22.50CAD 22.501,850
2025-11-03CAD 22.69CAD 22.69CAD 22.53CAD 22.53600
2025-10-31CAD 22.58CAD 22.71CAD 22.52CAD 22.715,133
2025-10-30CAD 22.52CAD 22.60CAD 22.52CAD 22.58900
2025-10-29CAD 22.57CAD 22.60CAD 22.51CAD 22.511,100
2025-10-28CAD 22.44CAD 22.70CAD 22.42CAD 22.702,428
2025-10-27CAD 22.40CAD 22.57CAD 22.40CAD 22.572,200
2025-10-24CAD 22.30CAD 22.44CAD 22.20CAD 22.445,324
2025-10-23CAD 22.51CAD 22.51CAD 22.05CAD 22.134,221
2025-10-22CAD 21.98CAD 22.25CAD 21.98CAD 22.253,900
2025-10-21CAD 21.74CAD 21.95CAD 21.62CAD 21.952,500
2025-10-20CAD 21.62CAD 21.69CAD 21.62CAD 21.69504
2025-10-17CAD 21.57CAD 21.62CAD 21.57CAD 21.578,432
2025-10-16CAD 21.70CAD 21.71CAD 21.70CAD 21.711,400
2025-10-15CAD 21.74CAD 21.75CAD 21.62CAD 21.702,700
2025-10-14CAD 21.76CAD 21.76CAD 21.72CAD 21.722,500
2025-10-10CAD 21.88CAD 21.88CAD 21.65CAD 21.751,900
2025-10-09CAD 21.85CAD 21.86CAD 21.85CAD 21.862,870