Manulife Financial Corporation (TSX:MFC.PRB)
Canada · Delayed Price · Currency is CAD · Preferred Stock20.72
-0.34 (-1.59%)
Oct 14, 2026, 3:45 PM EST
TSX:MFC.PRB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 21.01 | 21.09 | 20.72 | 20.72 | 20.72 | -1.59% | 6,500 |
| Oct 13, 2026 | 21.06 | 21.15 | 21.06 | 21.06 | 21.06 | -0.50% | 1,800 |
| Oct 9, 2026 | 21.07 | 21.22 | 21.07 | 21.16 | 21.16 | 0.81% | 5,601 |
| Oct 8, 2026 | 20.73 | 20.99 | 20.73 | 20.99 | 20.99 | 1.75% | 1,600 |
| Oct 7, 2026 | 20.62 | 20.65 | 20.51 | 20.63 | 20.63 | -0.05% | 12,018 |
| Oct 6, 2026 | 20.53 | 20.87 | 20.53 | 20.64 | 20.64 | -0.29% | 12,370 |
| Oct 5, 2026 | 20.70 | 20.70 | 20.61 | 20.70 | 20.70 | -0.24% | 11,600 |
| Oct 2, 2026 | 20.75 | 20.76 | 20.67 | 20.75 | 20.75 | 0.78% | 2,180 |
| Oct 1, 2026 | 20.75 | 20.76 | 20.57 | 20.59 | 20.59 | -0.77% | 11,737 |
| Sep 30, 2026 | 20.68 | 20.75 | 20.59 | 20.75 | 20.75 | -0.14% | 7,314 |
| Sep 29, 2026 | 21.04 | 21.04 | 20.78 | 20.78 | 20.78 | -1.66% | 3,750 |
| Sep 28, 2026 | 21.23 | 21.30 | 21.01 | 21.13 | 21.13 | -0.98% | 5,169 |
| Sep 25, 2026 | 21.55 | 21.55 | 21.23 | 21.34 | 21.34 | -0.79% | 13,604 |
| Sep 24, 2026 | 21.75 | 21.75 | 21.51 | 21.51 | 21.51 | -1.10% | 5,435 |
| Sep 23, 2026 | 21.90 | 21.91 | 21.75 | 21.75 | 21.75 | - | 9,196 |
| Sep 22, 2026 | 21.80 | 21.80 | 21.75 | 21.75 | 21.75 | -0.14% | 1,707 |
| Sep 21, 2026 | 21.89 | 21.89 | 21.78 | 21.78 | 21.78 | -0.50% | 473 |
| Sep 18, 2026 | 21.71 | 21.89 | 21.71 | 21.89 | 21.89 | 0.74% | 458 |
| Sep 17, 2026 | 21.69 | 21.75 | 21.69 | 21.73 | 21.73 | -0.32% | 1,525 |
| Sep 16, 2026 | 21.80 | 21.85 | 21.69 | 21.80 | 21.80 | 0.37% | 4,166 |
| Sep 15, 2026 | 21.90 | 21.90 | 21.72 | 21.72 | 21.72 | -0.37% | 2,975 |
| Sep 14, 2026 | 22.00 | 22.00 | 21.70 | 21.80 | 21.80 | -0.95% | 8,450 |
| Sep 11, 2026 | 22.30 | 22.34 | 22.01 | 22.01 | 22.01 | -1.34% | 7,100 |
| Sep 10, 2026 | 22.57 | 22.57 | 22.31 | 22.31 | 22.31 | -1.59% | 2,367 |
| Sep 9, 2026 | 22.83 | 22.83 | 22.67 | 22.67 | 22.67 | -1.22% | 1,200 |
| Sep 8, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.44% | 600 |
| Sep 4, 2026 | 22.84 | 22.85 | 22.84 | 22.85 | 22.85 | -0.61% | 200 |
| Sep 3, 2026 | 22.91 | 22.99 | 22.80 | 22.99 | 22.99 | 0.79% | 4,696 |
| Sep 2, 2026 | 22.80 | 22.81 | 22.80 | 22.81 | 22.81 | 1.15% | 1,431 |
| Sep 1, 2026 | 22.79 | 22.79 | 22.55 | 22.55 | 22.55 | -1.53% | 4,794 |
| Aug 31, 2026 | 22.84 | 22.90 | 22.84 | 22.90 | 22.90 | 0.13% | 1,689 |
| Aug 27, 2026 | 22.60 | 22.87 | 22.59 | 22.87 | 22.87 | 1.19% | 825 |
| Aug 26, 2026 | 22.59 | 22.71 | 22.54 | 22.60 | 22.60 | - | 1,881 |
| Aug 25, 2026 | 22.62 | 22.62 | 22.60 | 22.60 | 22.60 | -0.70% | 1,225 |
| Aug 24, 2026 | 22.82 | 23.12 | 22.74 | 22.76 | 22.76 | -0.22% | 2,500 |
| Aug 21, 2026 | 22.90 | 22.94 | 22.81 | 22.81 | 22.81 | -0.91% | 2,112 |
| Aug 20, 2026 | 23.30 | 23.31 | 23.22 | 23.31 | 23.02 | 0.78% | 3,250 |
| Aug 19, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 22.84 | -0.81% | 316 |
| Aug 18, 2026 | 23.30 | 23.35 | 23.30 | 23.32 | 23.03 | 1.08% | 1,684 |
| Aug 14, 2026 | 23.39 | 23.39 | 23.05 | 23.07 | 22.78 | -0.52% | 7,780 |
| Aug 13, 2026 | 23.30 | 23.30 | 23.15 | 23.19 | 22.90 | 0.13% | 5,278 |
| Aug 12, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 22.87 | -0.17% | 100 |
| Aug 11, 2026 | 23.22 | 23.22 | 23.15 | 23.20 | 22.91 | 0.83% | 710 |
| Aug 10, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 22.72 | 0.04% | 546 |
| Aug 7, 2026 | 22.83 | 23.01 | 22.83 | 23.00 | 22.71 | -0.56% | 809 |
| Aug 6, 2026 | 23.33 | 23.33 | 22.98 | 23.13 | 22.84 | -0.94% | 2,500 |
| Aug 5, 2026 | 23.34 | 23.37 | 23.33 | 23.35 | 23.06 | 0.09% | 3,105 |
| Aug 4, 2026 | 23.21 | 23.33 | 23.20 | 23.33 | 23.04 | 1.04% | 1,100 |
| Jul 31, 2026 | 23.18 | 23.18 | 23.00 | 23.09 | 22.80 | -1.03% | 3,621 |
| Jul 30, 2026 | 23.09 | 23.33 | 23.09 | 23.33 | 23.04 | 0.69% | 2,450 |