Manulife Financial Corporation (TSX:MFC.PRC)
Canada · Delayed Price · Currency is CAD · Preferred Stock20.14
-0.11 (-0.57%)
Oct 14, 2026, 3:48 PM EST
TSX:MFC.PRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 20.26 | 20.31 | 20.13 | 20.14 | 20.14 | -0.57% | 10,100 |
| Oct 13, 2026 | 20.06 | 20.27 | 20.06 | 20.25 | 20.25 | -0.78% | 5,018 |
| Oct 9, 2026 | 20.41 | 20.47 | 20.38 | 20.41 | 20.41 | 0.44% | 4,200 |
| Oct 8, 2026 | 20.20 | 20.32 | 20.11 | 20.32 | 20.32 | 1.09% | 2,300 |
| Oct 7, 2026 | 20.00 | 20.15 | 20.00 | 20.10 | 20.10 | 0.15% | 3,000 |
| Oct 6, 2026 | 20.12 | 20.12 | 20.05 | 20.07 | 20.07 | 0.15% | 700 |
| Oct 5, 2026 | 20.06 | 20.09 | 19.99 | 20.04 | 20.04 | -0.20% | 2,107 |
| Oct 2, 2026 | 20.00 | 20.22 | 20.00 | 20.08 | 20.08 | 0.65% | 1,897 |
| Oct 1, 2026 | 20.00 | 20.03 | 19.84 | 19.95 | 19.95 | -0.65% | 3,145 |
| Sep 30, 2026 | 20.04 | 20.11 | 19.97 | 20.08 | 20.08 | 0.15% | 7,710 |
| Sep 29, 2026 | 20.16 | 20.20 | 20.03 | 20.05 | 20.05 | -1.23% | 2,450 |
| Sep 28, 2026 | 20.44 | 20.52 | 20.27 | 20.30 | 20.30 | -1.22% | 7,205 |
| Sep 25, 2026 | 20.63 | 20.63 | 20.39 | 20.55 | 20.55 | -0.87% | 8,200 |
| Sep 24, 2026 | 20.86 | 20.86 | 20.73 | 20.73 | 20.73 | -1.29% | 4,041 |
| Sep 23, 2026 | 20.90 | 21.15 | 20.90 | 21.00 | 21.00 | 0.43% | 6,965 |
| Sep 22, 2026 | 20.82 | 21.00 | 20.82 | 20.91 | 20.91 | 0.05% | 1,510 |
| Sep 21, 2026 | 20.85 | 20.90 | 20.85 | 20.90 | 20.90 | -0.48% | 726 |
| Sep 18, 2026 | 20.98 | 21.00 | 20.91 | 21.00 | 21.00 | 0.96% | 1,036 |
| Sep 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 1,300 |
| Sep 16, 2026 | 20.77 | 20.81 | 20.77 | 20.80 | 20.80 | -0.24% | 5,608 |
| Sep 15, 2026 | 20.92 | 20.92 | 20.85 | 20.85 | 20.85 | -0.71% | 2,400 |
| Sep 14, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 5,200 |
| Sep 11, 2026 | 21.26 | 21.27 | 21.20 | 21.20 | 21.20 | -1.07% | 3,000 |
| Sep 10, 2026 | 21.47 | 21.47 | 21.42 | 21.43 | 21.43 | -0.42% | 5,200 |
| Sep 9, 2026 | 21.55 | 21.55 | 21.52 | 21.52 | 21.52 | -0.92% | 1,400 |
| Sep 8, 2026 | 21.72 | 21.72 | 21.63 | 21.72 | 21.72 | -0.59% | 4,596 |
| Sep 4, 2026 | 21.72 | 21.85 | 21.72 | 21.85 | 21.85 | -0.23% | 600 |
| Sep 3, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.37% | 100 |
| Sep 2, 2026 | 21.83 | 21.90 | 21.82 | 21.82 | 21.82 | 0.51% | 749 |
| Sep 1, 2026 | 21.83 | 21.83 | 21.67 | 21.71 | 21.71 | -1.09% | 7,100 |
| Aug 31, 2026 | 22.00 | 22.00 | 21.77 | 21.95 | 21.95 | 0.09% | 4,574 |
| Aug 28, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.60% | 100 |
| Aug 27, 2026 | 21.86 | 21.90 | 21.80 | 21.80 | 21.80 | 0.41% | 1,200 |
| Aug 26, 2026 | 21.79 | 21.79 | 21.66 | 21.71 | 21.71 | 0.51% | 5,525 |
| Aug 25, 2026 | 21.89 | 21.89 | 21.60 | 21.60 | 21.60 | -0.41% | 1,418 |
| Aug 24, 2026 | 21.79 | 21.79 | 21.69 | 21.69 | 21.69 | -0.64% | 500 |
| Aug 21, 2026 | 22.02 | 22.02 | 21.69 | 21.83 | 21.83 | -0.36% | 4,100 |
| Aug 20, 2026 | 22.25 | 22.28 | 22.19 | 22.19 | 21.91 | 0.18% | 800 |
| Aug 19, 2026 | 22.20 | 22.20 | 22.15 | 22.15 | 21.87 | -1.07% | 13,200 |
| Aug 18, 2026 | 22.39 | 22.40 | 22.18 | 22.39 | 22.11 | -0.04% | 3,678 |
| Aug 14, 2026 | 22.39 | 22.40 | 22.27 | 22.40 | 22.12 | - | 1,200 |
| Aug 13, 2026 | 22.25 | 22.40 | 22.25 | 22.40 | 22.12 | 0.22% | 1,800 |
| Aug 12, 2026 | 22.34 | 22.35 | 22.34 | 22.35 | 22.07 | 1.18% | 1,014 |
| Aug 11, 2026 | 22.10 | 22.17 | 22.06 | 22.09 | 21.81 | -0.09% | 3,700 |
| Aug 10, 2026 | 22.58 | 22.58 | 22.11 | 22.11 | 21.83 | -0.18% | 850 |
| Aug 7, 2026 | 22.15 | 22.19 | 22.06 | 22.15 | 21.87 | 0.32% | 1,800 |
| Aug 6, 2026 | 22.15 | 22.16 | 22.07 | 22.08 | 21.80 | -0.54% | 2,200 |
| Aug 5, 2026 | 22.22 | 22.22 | 22.15 | 22.20 | 21.92 | -0.22% | 8,100 |
| Aug 4, 2026 | 22.26 | 22.26 | 22.25 | 22.25 | 21.97 | - | 1,802 |
| Jul 31, 2026 | 22.41 | 22.49 | 22.25 | 22.25 | 21.97 | -0.71% | 2,300 |