Manulife Financial Corporation (TSX:MFC.PRJ)
Canada · Delayed Price · Currency is CAD 25.45
-0.20 (-0.78%)
At close: Sep 25, 2026
TSX:MFC.PRJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 25.65 | 25.65 | 25.45 | 25.45 | 25.45 | -0.78% | 4,091 |
| Sep 24, 2026 | 25.55 | 25.65 | 25.55 | 25.65 | 25.65 | - | 910 |
| Sep 23, 2026 | 25.65 | 25.70 | 25.60 | 25.65 | 25.65 | -0.16% | 4,188 |
| Sep 22, 2026 | 25.60 | 25.69 | 25.60 | 25.69 | 25.69 | 0.16% | 1,560 |
| Sep 18, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.59% | 400 |
| Sep 17, 2026 | 25.55 | 25.55 | 25.50 | 25.50 | 25.50 | -0.93% | 500 |
| Sep 16, 2026 | 25.64 | 25.74 | 25.64 | 25.74 | 25.74 | 0.35% | 1,620 |
| Sep 15, 2026 | 25.70 | 25.70 | 25.65 | 25.65 | 25.65 | - | 2,250 |
| Sep 14, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - | 300 |
| Sep 10, 2026 | 25.65 | 25.66 | 25.65 | 25.65 | 25.65 | -0.08% | 2,800 |
| Sep 9, 2026 | 25.71 | 25.71 | 25.67 | 25.67 | 25.67 | -0.12% | 300 |
| Sep 8, 2026 | 25.78 | 25.78 | 25.70 | 25.70 | 25.70 | 0.27% | 1,500 |
| Sep 4, 2026 | 26.07 | 26.07 | 25.63 | 25.63 | 25.63 | - | 5,800 |
| Sep 3, 2026 | 25.82 | 25.83 | 25.63 | 25.63 | 25.63 | -0.47% | 3,812 |
| Sep 2, 2026 | 25.75 | 25.76 | 25.75 | 25.75 | 25.75 | -0.16% | 2,000 |
| Sep 1, 2026 | 25.78 | 25.79 | 25.78 | 25.79 | 25.79 | 0.66% | 500 |
| Aug 28, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.08% | 651 |
| Aug 26, 2026 | 25.61 | 25.82 | 25.61 | 25.64 | 25.64 | -0.04% | 810 |
| Aug 25, 2026 | 25.64 | 25.65 | 25.64 | 25.65 | 25.65 | -0.77% | 1,550 |
| Aug 24, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.78% | 300 |
| Aug 21, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.49% | 145 |
| Aug 20, 2026 | 25.90 | 26.02 | 25.90 | 25.91 | 25.53 | -0.31% | 2,375 |
| Aug 18, 2026 | 25.94 | 26.00 | 25.94 | 25.99 | 25.60 | 0.19% | 1,200 |
| Aug 17, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.55 | 0.15% | 300 |
| Aug 14, 2026 | 25.89 | 25.90 | 25.89 | 25.90 | 25.52 | 0.54% | 1,300 |
| Aug 13, 2026 | 25.87 | 25.87 | 25.76 | 25.76 | 25.38 | -0.43% | 5,520 |
| Aug 12, 2026 | 25.89 | 25.95 | 25.87 | 25.87 | 25.49 | 0.08% | 24,400 |
| Aug 10, 2026 | 25.85 | 25.86 | 25.85 | 25.85 | 25.47 | -0.58% | 4,505 |
| Aug 7, 2026 | 25.98 | 26.07 | 25.86 | 26.00 | 25.61 | 0.46% | 206,600 |
| Aug 6, 2026 | 25.98 | 25.98 | 25.85 | 25.88 | 25.50 | - | 54,400 |
| Aug 5, 2026 | 26.03 | 26.05 | 25.88 | 25.88 | 25.50 | -0.54% | 59,168 |
| Aug 4, 2026 | 26.15 | 26.15 | 26.01 | 26.02 | 25.63 | -0.50% | 1,500 |
| Jul 31, 2026 | 25.96 | 26.15 | 25.96 | 26.15 | 25.76 | 0.73% | 775 |
| Jul 29, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.57 | -0.04% | 1,700 |
| Jul 28, 2026 | 26.00 | 26.10 | 25.95 | 25.97 | 25.58 | -0.12% | 4,661 |
| Jul 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.61 | -0.27% | 331 |
| Jul 24, 2026 | 26.16 | 26.16 | 26.07 | 26.07 | 25.68 | -0.50% | 575 |
| Jul 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.81 | 0.15% | 1,600 |
| Jul 22, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 25.77 | -0.15% | 800 |
| Jul 21, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.81 | -0.15% | 1,200 |
| Jul 20, 2026 | 25.99 | 26.24 | 25.99 | 26.24 | 25.85 | -0.57% | 5,100 |
| Jul 17, 2026 | 25.91 | 26.39 | 25.90 | 26.39 | 26.00 | 1.70% | 7,682 |
| Jul 16, 2026 | 25.98 | 25.98 | 25.95 | 25.95 | 25.56 | 0.15% | 800 |
| Jul 15, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.53 | 0.04% | 290 |
| Jul 14, 2026 | 25.91 | 25.91 | 25.90 | 25.90 | 25.52 | -0.08% | 1,164 |
| Jul 13, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.53 | 0.12% | 100 |
| Jul 10, 2026 | 25.89 | 25.90 | 25.89 | 25.89 | 25.51 | 0.35% | 2,300 |
| Jul 8, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.42 | 0.12% | 180 |
| Jul 7, 2026 | 25.85 | 25.85 | 25.77 | 25.77 | 25.39 | 0.31% | 602 |
| Jul 6, 2026 | 25.77 | 25.82 | 25.69 | 25.69 | 25.31 | 0.04% | 2,812 |