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

Manulife Financial Corporation (MFC-PF) Price History

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

‹ MFC-PF price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 21.87CAD 21.87CAD 21.87CAD 21.87400
2026-10-08CAD 22.04CAD 22.04CAD 22.04CAD 22.040
2026-10-07CAD 21.66CAD 22.04CAD 21.50CAD 22.045,400
2026-10-06CAD 21.15CAD 22.46CAD 21.13CAD 21.8419,500
2026-10-05CAD 21.25CAD 21.34CAD 21.25CAD 21.34400
2026-10-02CAD 21.35CAD 21.35CAD 21.35CAD 21.35200
2026-10-01CAD 21.41CAD 21.41CAD 21.41CAD 21.410
2026-09-30CAD 21.25CAD 21.41CAD 21.11CAD 21.415,815
2026-09-29CAD 21.51CAD 21.51CAD 21.51CAD 21.510
2026-09-28CAD 21.51CAD 21.51CAD 21.51CAD 21.51100
2026-09-25CAD 21.68CAD 21.68CAD 21.68CAD 21.68100
2026-09-24CAD 22.18CAD 22.18CAD 22.00CAD 22.00931
2026-09-23CAD 22.47CAD 22.47CAD 22.30CAD 22.305,221
2026-09-22CAD 22.41CAD 22.41CAD 22.41CAD 22.41500
2026-09-21CAD 22.41CAD 22.41CAD 22.41CAD 22.41100
2026-09-18CAD 22.52CAD 22.55CAD 22.52CAD 22.55200
2026-09-17CAD 22.45CAD 22.68CAD 22.45CAD 22.681,000
2026-09-16CAD 22.60CAD 22.60CAD 22.60CAD 22.600
2026-09-15CAD 22.67CAD 22.67CAD 22.60CAD 22.60600
2026-09-14CAD 22.57CAD 22.65CAD 22.55CAD 22.651,400
2026-09-11CAD 22.76CAD 22.76CAD 22.65CAD 22.65550
2026-09-10CAD 22.75CAD 22.75CAD 22.75CAD 22.750
2026-09-09CAD 22.94CAD 22.94CAD 22.75CAD 22.753,845
2026-09-08CAD 22.95CAD 22.95CAD 22.95CAD 22.950
2026-09-04CAD 22.95CAD 22.95CAD 22.95CAD 22.95300
2026-09-03CAD 22.87CAD 22.89CAD 22.87CAD 22.89663
2026-09-02CAD 22.76CAD 22.89CAD 22.75CAD 22.753,800
2026-09-01CAD 22.68CAD 22.68CAD 22.60CAD 22.603,100
2026-08-31CAD 22.46CAD 22.58CAD 22.46CAD 22.576,000
2026-08-28CAD 22.56CAD 22.56CAD 22.29CAD 22.29300
2026-08-27CAD 22.46CAD 22.46CAD 22.40CAD 22.40200
2026-08-26CAD 22.45CAD 22.45CAD 22.23CAD 22.234,064
2026-08-25CAD 22.45CAD 22.45CAD 22.45CAD 22.450
2026-08-24CAD 22.38CAD 22.59CAD 22.33CAD 22.452,400
2026-08-21CAD 22.35CAD 22.40CAD 22.31CAD 22.322,209
2026-08-20CAD 22.27CAD 22.50CAD 22.27CAD 22.505,075
2026-08-19CAD 22.50CAD 22.90CAD 22.43CAD 22.434,644
2026-08-18CAD 22.40CAD 22.50CAD 22.32CAD 22.505,590
2026-08-17CAD 22.10CAD 22.42CAD 22.10CAD 22.384,100
2026-08-14CAD 22.07CAD 22.07CAD 22.07CAD 22.070
2026-08-13CAD 22.07CAD 22.07CAD 22.07CAD 22.07300
2026-08-12CAD 22.00CAD 22.00CAD 21.85CAD 21.852,700
2026-08-11CAD 21.90CAD 22.10CAD 21.90CAD 22.051,400
2026-08-10CAD 21.96CAD 21.99CAD 21.92CAD 21.927,400
2026-08-07CAD 21.90CAD 21.90CAD 21.90CAD 21.904,500
2026-08-06CAD 21.95CAD 21.95CAD 21.90CAD 21.902,700
2026-08-05CAD 21.95CAD 21.95CAD 21.94CAD 21.94600
2026-08-04CAD 21.85CAD 21.96CAD 21.85CAD 21.961,360
2026-07-31CAD 21.94CAD 21.94CAD 21.94CAD 21.94200
2026-07-30CAD 21.80CAD 21.94CAD 21.79CAD 21.944,966
2026-07-29CAD 21.80CAD 21.80CAD 21.80CAD 21.80875
2026-07-28CAD 22.08CAD 22.08CAD 21.84CAD 21.842,931
2026-07-27CAD 21.95CAD 21.95CAD 21.95CAD 21.95800
2026-07-24CAD 21.44CAD 21.99CAD 21.44CAD 21.793,670
2026-07-23CAD 21.50CAD 21.50CAD 21.50CAD 21.500
2026-07-22CAD 21.50CAD 21.50CAD 21.50CAD 21.500
2026-07-21CAD 21.72CAD 21.97CAD 21.50CAD 21.504,430
2026-07-20CAD 21.75CAD 21.75CAD 21.67CAD 21.671,000
2026-07-17CAD 21.71CAD 21.74CAD 21.33CAD 21.746,096
2026-07-16CAD 21.60CAD 21.71CAD 21.60CAD 21.713,500
2026-07-15CAD 21.50CAD 21.74CAD 21.50CAD 21.592,000
2026-07-14CAD 21.49CAD 21.49CAD 21.49CAD 21.492,575
2026-07-13CAD 21.49CAD 21.50CAD 21.49CAD 21.502,000
2026-07-10CAD 21.31CAD 21.47CAD 21.31CAD 21.47800
2026-07-09CAD 21.46CAD 21.46CAD 21.46CAD 21.460
2026-07-08CAD 21.40CAD 21.46CAD 21.20CAD 21.465,850
2026-07-07CAD 21.24CAD 21.26CAD 21.14CAD 21.144,175
2026-07-06CAD 21.03CAD 21.16CAD 21.03CAD 21.071,900
2026-07-03CAD 21.25CAD 21.25CAD 21.25CAD 21.250
2026-07-02CAD 21.25CAD 21.25CAD 21.25CAD 21.251,000
2026-06-30CAD 21.28CAD 21.28CAD 21.28CAD 21.281,000
2026-06-29CAD 21.02CAD 21.28CAD 21.00CAD 21.282,800
2026-06-26CAD 21.05CAD 21.05CAD 21.03CAD 21.037,174
2026-06-25CAD 21.12CAD 21.15CAD 21.05CAD 21.052,328
2026-06-24CAD 21.08CAD 21.15CAD 21.05CAD 21.058,908
2026-06-23CAD 21.20CAD 21.20CAD 21.08CAD 21.158,400
2026-06-22CAD 21.15CAD 21.15CAD 21.09CAD 21.091,200
2026-06-19CAD 21.20CAD 21.20CAD 21.20CAD 21.201,000
2026-06-18CAD 21.10CAD 21.15CAD 21.10CAD 21.107,100
2026-06-17CAD 21.20CAD 21.20CAD 21.08CAD 21.155,400
2026-06-16CAD 21.16CAD 21.16CAD 21.08CAD 21.1519,400
2026-06-15CAD 21.29CAD 21.30CAD 21.29CAD 21.302,600
2026-06-12CAD 21.20CAD 21.20CAD 21.15CAD 21.153,600
2026-06-11CAD 21.12CAD 21.12CAD 21.10CAD 21.104,600
2026-06-10CAD 21.49CAD 21.49CAD 21.15CAD 21.15600
2026-06-09CAD 21.39CAD 21.71CAD 21.39CAD 21.715,800
2026-06-08CAD 21.24CAD 21.30CAD 21.24CAD 21.302,600
2026-06-05CAD 21.30CAD 21.30CAD 21.25CAD 21.302,000
2026-06-04CAD 21.39CAD 21.40CAD 21.17CAD 21.175,900
2026-06-03CAD 21.12CAD 21.41CAD 20.80CAD 21.4022,298
2026-06-02CAD 21.11CAD 21.17CAD 21.11CAD 21.173,700
2026-06-01CAD 21.08CAD 21.42CAD 21.08CAD 21.143,700
2026-05-29CAD 21.19CAD 21.30CAD 20.99CAD 21.305,800
2026-05-28CAD 21.36CAD 21.44CAD 21.17CAD 21.446,300
2026-05-27CAD 21.35CAD 21.53CAD 21.29CAD 21.364,600
2026-05-26CAD 21.36CAD 21.36CAD 21.30CAD 21.363,700
2026-05-25CAD 21.30CAD 21.44CAD 21.28CAD 21.283,400
2026-05-22CAD 21.21CAD 21.24CAD 21.07CAD 21.1210,450
2026-05-21CAD 21.35CAD 21.40CAD 21.23CAD 21.2313,708
2026-05-20CAD 21.06CAD 21.38CAD 21.06CAD 21.3313,000
2026-05-19CAD 21.21CAD 21.31CAD 21.20CAD 21.312,100
2026-05-15CAD 21.30CAD 21.44CAD 20.95CAD 21.2413,600
2026-05-14CAD 21.47CAD 21.47CAD 21.26CAD 21.466,179
2026-05-13CAD 21.43CAD 21.44CAD 20.65CAD 20.655,400
2026-05-12CAD 21.61CAD 21.61CAD 21.60CAD 21.60900
2026-05-11CAD 21.80CAD 21.80CAD 21.78CAD 21.78200
2026-05-08CAD 21.90CAD 21.90CAD 21.85CAD 21.853,300
2026-05-07CAD 21.90CAD 21.90CAD 21.85CAD 21.892,100
2026-05-06CAD 21.96CAD 21.96CAD 21.96CAD 21.960
2026-05-05CAD 21.72CAD 21.96CAD 21.71CAD 21.963,100
2026-05-04CAD 21.81CAD 22.00CAD 21.79CAD 21.792,300
2026-05-01CAD 22.39CAD 22.39CAD 21.62CAD 21.938,500
2026-04-30CAD 21.50CAD 21.80CAD 21.50CAD 21.80880
2026-04-29CAD 21.25CAD 21.25CAD 21.25CAD 21.250
2026-04-28CAD 21.25CAD 21.25CAD 21.25CAD 21.25100
2026-04-27CAD 21.49CAD 21.53CAD 21.40CAD 21.4010,531
2026-04-24CAD 21.27CAD 21.27CAD 21.25CAD 21.252,800
2026-04-23CAD 21.31CAD 21.35CAD 21.30CAD 21.302,500
2026-04-22CAD 21.42CAD 21.42CAD 21.31CAD 21.3661,000
2026-04-21CAD 21.37CAD 21.37CAD 21.37CAD 21.37480
2026-04-20CAD 21.27CAD 21.42CAD 21.27CAD 21.384,400
2026-04-17CAD 21.03CAD 21.32CAD 21.03CAD 21.324,192
2026-04-16CAD 20.95CAD 20.95CAD 20.95CAD 20.954,000
2026-04-15CAD 20.86CAD 20.92CAD 20.86CAD 20.913,000
2026-04-14CAD 20.74CAD 20.76CAD 20.74CAD 20.756,100
2026-04-13CAD 20.73CAD 20.74CAD 20.70CAD 20.708,400
2026-04-10CAD 20.62CAD 20.62CAD 20.62CAD 20.62116
2026-04-09CAD 20.42CAD 20.69CAD 20.42CAD 20.557,225
2026-04-08CAD 20.43CAD 20.44CAD 20.43CAD 20.441,800
2026-04-07CAD 20.20CAD 20.34CAD 20.16CAD 20.345,200
2026-04-06CAD 20.32CAD 20.32CAD 20.32CAD 20.320
2026-04-02CAD 19.95CAD 20.32CAD 19.95CAD 20.3242,920
2026-04-01CAD 20.00CAD 20.10CAD 20.00CAD 20.1058,000
2026-03-31CAD 19.84CAD 20.23CAD 19.84CAD 20.234,783
2026-03-30CAD 19.97CAD 20.36CAD 19.97CAD 20.363,515
2026-03-27CAD 19.69CAD 19.69CAD 19.69CAD 19.692,000
2026-03-26CAD 19.80CAD 19.80CAD 19.55CAD 19.551,190
2026-03-25CAD 19.66CAD 19.66CAD 19.66CAD 19.660
2026-03-24CAD 19.65CAD 19.66CAD 19.65CAD 19.6616,513
2026-03-23CAD 19.65CAD 19.65CAD 19.65CAD 19.656,800
2026-03-20CAD 19.59CAD 19.65CAD 19.59CAD 19.657,000
2026-03-19CAD 19.56CAD 19.60CAD 19.40CAD 19.604,307
2026-03-18CAD 19.55CAD 19.55CAD 19.50CAD 19.502,000
2026-03-17CAD 19.60CAD 19.61CAD 19.53CAD 19.567,000
2026-03-16CAD 19.60CAD 19.60CAD 19.59CAD 19.605,600
2026-03-13CAD 19.60CAD 19.60CAD 19.60CAD 19.600
2026-03-12CAD 19.58CAD 19.60CAD 19.57CAD 19.605,900
2026-03-11CAD 19.59CAD 19.63CAD 19.36CAD 19.366,700
2026-03-10CAD 19.55CAD 19.55CAD 19.55CAD 19.552,015
2026-03-09CAD 19.55CAD 19.64CAD 19.40CAD 19.403,100
2026-03-06CAD 19.14CAD 19.33CAD 19.14CAD 19.335,800
2026-03-05CAD 19.05CAD 19.16CAD 19.05CAD 19.165,100
2026-03-04CAD 18.90CAD 19.00CAD 18.90CAD 18.942,600
2026-03-03CAD 18.95CAD 19.00CAD 18.91CAD 19.006,707
2026-03-02CAD 19.03CAD 19.03CAD 19.03CAD 19.030
2026-02-27CAD 19.05CAD 19.05CAD 18.97CAD 19.0314,800
2026-02-26CAD 19.02CAD 19.04CAD 19.00CAD 19.003,500
2026-02-25CAD 18.99CAD 19.07CAD 18.99CAD 19.0212,228
2026-02-24CAD 19.05CAD 19.10CAD 19.05CAD 19.101,350
2026-02-23CAD 19.11CAD 19.11CAD 19.05CAD 19.055,406
2026-02-20CAD 19.04CAD 19.14CAD 19.04CAD 19.075,030
2026-02-19CAD 19.05CAD 19.16CAD 19.05CAD 19.14104,600
2026-02-18CAD 19.10CAD 19.10CAD 19.10CAD 19.100
2026-02-17CAD 19.10CAD 19.10CAD 19.10CAD 19.100
2026-02-13CAD 19.07CAD 19.11CAD 19.05CAD 19.1015,069
2026-02-12CAD 19.07CAD 19.07CAD 19.07CAD 19.070
2026-02-11CAD 19.05CAD 19.07CAD 19.00CAD 19.0720,662
2026-02-10CAD 19.07CAD 19.08CAD 19.05CAD 19.055,400
2026-02-09CAD 19.01CAD 19.06CAD 19.00CAD 19.049,800
2026-02-06CAD 18.99CAD 18.99CAD 18.99CAD 18.990
2026-02-05CAD 19.06CAD 19.06CAD 18.98CAD 18.996,600
2026-02-04CAD 19.00CAD 19.00CAD 19.00CAD 19.0020,600
2026-02-03CAD 19.00CAD 19.01CAD 18.98CAD 18.9916,800
2026-02-02CAD 19.06CAD 19.06CAD 19.06CAD 19.060
2026-01-30CAD 19.06CAD 19.06CAD 19.06CAD 19.062,952
2026-01-29CAD 18.93CAD 18.95CAD 18.92CAD 18.954,300
2026-01-28CAD 19.00CAD 19.07CAD 19.00CAD 19.071,500
2026-01-27CAD 19.00CAD 19.00CAD 18.90CAD 18.981,208
2026-01-26CAD 19.01CAD 19.01CAD 18.92CAD 18.922,152
2026-01-23CAD 19.00CAD 19.00CAD 18.92CAD 18.92500
2026-01-22CAD 18.95CAD 18.95CAD 18.94CAD 18.94600
2026-01-21CAD 19.04CAD 19.04CAD 19.04CAD 19.04455
2026-01-20CAD 18.92CAD 18.92CAD 18.92CAD 18.920
2026-01-19CAD 18.94CAD 18.94CAD 18.92CAD 18.92200
2026-01-16CAD 19.10CAD 19.10CAD 18.92CAD 18.923,987
2026-01-15CAD 19.09CAD 19.09CAD 19.09CAD 19.091,200
2026-01-14CAD 19.09CAD 19.10CAD 19.08CAD 19.105,100
2026-01-13CAD 19.09CAD 19.11CAD 19.09CAD 19.092,200
2026-01-12CAD 19.18CAD 19.18CAD 19.12CAD 19.121,300
2026-01-09CAD 19.08CAD 19.11CAD 19.08CAD 19.11147,145
2026-01-08CAD 19.14CAD 19.14CAD 19.10CAD 19.123,369
2026-01-07CAD 18.94CAD 18.94CAD 18.94CAD 18.941,200
2026-01-06CAD 19.06CAD 19.06CAD 19.06CAD 19.06100
2026-01-05CAD 18.90CAD 18.90CAD 18.90CAD 18.900
2026-01-02CAD 18.90CAD 18.90CAD 18.90CAD 18.90300
2025-12-31CAD 19.06CAD 19.06CAD 19.05CAD 19.051,702
2025-12-30CAD 18.83CAD 18.83CAD 18.83CAD 18.830
2025-12-29CAD 18.83CAD 18.83CAD 18.83CAD 18.830
2025-12-24CAD 18.83CAD 18.83CAD 18.83CAD 18.830
2025-12-23CAD 18.90CAD 18.90CAD 18.80CAD 18.835,985
2025-12-22CAD 18.90CAD 18.92CAD 18.84CAD 18.92800
2025-12-19CAD 18.78CAD 18.79CAD 18.73CAD 18.7519,365
2025-12-18CAD 18.76CAD 18.80CAD 18.76CAD 18.807,400
2025-12-17CAD 18.72CAD 18.72CAD 18.72CAD 18.720
2025-12-16CAD 18.73CAD 18.73CAD 18.72CAD 18.721,400
2025-12-15CAD 18.85CAD 18.85CAD 18.85CAD 18.854,000
2025-12-12CAD 18.80CAD 19.00CAD 18.80CAD 18.85500
2025-12-11CAD 19.01CAD 19.01CAD 19.01CAD 19.01100
2025-12-10CAD 18.97CAD 18.97CAD 18.85CAD 18.851,152
2025-12-09CAD 18.90CAD 18.90CAD 18.90CAD 18.904,600
2025-12-08CAD 18.89CAD 18.89CAD 18.89CAD 18.89200
2025-12-05CAD 18.67CAD 18.75CAD 18.66CAD 18.748,979
2025-12-04CAD 18.40CAD 18.54CAD 18.40CAD 18.501,472
2025-12-03CAD 18.49CAD 18.51CAD 18.49CAD 18.492,000
2025-12-02CAD 18.57CAD 18.57CAD 18.49CAD 18.49800
2025-12-01CAD 18.56CAD 18.56CAD 18.56CAD 18.562,246
2025-11-28CAD 18.42CAD 18.42CAD 18.42CAD 18.42303
2025-11-27CAD 17.96CAD 17.96CAD 17.96CAD 17.960
2025-11-26CAD 17.96CAD 17.96CAD 17.96CAD 17.961,300
2025-11-25CAD 18.29CAD 18.29CAD 18.29CAD 18.29388
2025-11-24CAD 17.88CAD 18.34CAD 17.88CAD 18.343,627
2025-11-21CAD 18.01CAD 18.01CAD 18.01CAD 18.010
2025-11-20CAD 18.11CAD 18.20CAD 18.01CAD 18.012,200
2025-11-19CAD 18.20CAD 18.20CAD 18.11CAD 18.111,900
2025-11-18CAD 18.30CAD 18.30CAD 18.30CAD 18.300
2025-11-17CAD 18.30CAD 18.30CAD 18.30CAD 18.301,000
2025-11-14CAD 18.35CAD 18.35CAD 18.35CAD 18.352,000
2025-11-13CAD 18.24CAD 18.38CAD 18.22CAD 18.382,146
2025-11-12CAD 18.39CAD 18.39CAD 18.39CAD 18.39400
2025-11-11CAD 18.20CAD 18.46CAD 18.20CAD 18.3630,056
2025-11-10CAD 18.24CAD 18.32CAD 18.24CAD 18.3215,100
2025-11-07CAD 18.03CAD 18.22CAD 18.03CAD 18.221,000
2025-11-06CAD 18.22CAD 18.22CAD 18.22CAD 18.220
2025-11-05CAD 18.22CAD 18.22CAD 18.22CAD 18.22100
2025-11-04CAD 18.08CAD 18.08CAD 18.08CAD 18.08100
2025-11-03CAD 18.28CAD 18.28CAD 18.10CAD 18.101,131
2025-10-31CAD 18.27CAD 18.28CAD 18.13CAD 18.245,082
2025-10-30CAD 18.27CAD 18.28CAD 17.96CAD 17.962,225
2025-10-29CAD 18.25CAD 18.25CAD 18.24CAD 18.252,200
2025-10-28CAD 18.16CAD 18.16CAD 17.92CAD 17.921,298
2025-10-27CAD 18.39CAD 18.39CAD 18.39CAD 18.39300
2025-10-24CAD 18.45CAD 18.45CAD 18.45CAD 18.450
2025-10-23CAD 18.45CAD 18.45CAD 18.45CAD 18.450
2025-10-22CAD 18.34CAD 18.45CAD 18.34CAD 18.458,205
2025-10-21CAD 18.30CAD 18.30CAD 18.19CAD 18.191,100
2025-10-20CAD 18.27CAD 18.27CAD 18.27CAD 18.270
2025-10-17CAD 18.27CAD 18.27CAD 18.27CAD 18.274,143
2025-10-16CAD 18.36CAD 18.40CAD 18.35CAD 18.3510,800
2025-10-15CAD 18.33CAD 18.46CAD 18.33CAD 18.46600
2025-10-14CAD 17.96CAD 18.31CAD 17.96CAD 18.31600
2025-10-10CAD 18.40CAD 18.45CAD 18.39CAD 18.452,300
2025-10-09CAD 18.45CAD 18.45CAD 18.45CAD 18.450