Manulife Financial Corporation MFC
TSX · Canada · Finance
CAD 60.47-0.17 (-0.28%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 60.10 | -0.89% | CAD 60.66 | CAD 60.66 | CAD 59.52 | 985.34K |
| 2026-09-30 | CAD 60.64 | -1.51% | CAD 61.51 | CAD 61.51 | CAD 60.59 | 2.79M |
| 2026-09-29 | CAD 61.57 | -0.15% | CAD 61.43 | CAD 61.69 | CAD 61.09 | 2.63M |
| 2026-09-28 | CAD 61.66 | -0.71% | CAD 61.97 | CAD 62.09 | CAD 61.28 |
| 2.39M |
| 2026-09-25 | CAD 62.10 | +0.98% | CAD 61.85 | CAD 62.28 | CAD 61.51 | 2.33M |
| 2026-09-24 | CAD 61.50 | -0.05% | CAD 61.49 | CAD 61.88 | CAD 61.21 | 6.19M |
| 2026-09-23 | CAD 61.53 | -1.01% | CAD 61.86 | CAD 62.66 | CAD 61.50 | 11.16M |
| 2026-09-22 | CAD 62.16 | -0.77% | CAD 62.72 | CAD 63.04 | CAD 61.78 | 6.15M |
| 2026-09-21 | CAD 62.64 | +0.93% | CAD 62.31 | CAD 62.66 | CAD 62.23 | 3.73M |
| 2026-09-18 | CAD 62.06 | +0.53% | CAD 61.86 | CAD 62.11 | CAD 61.33 | 9.42M |
| 2026-09-17 | CAD 61.73 | +0.83% | CAD 61.50 | CAD 61.98 | CAD 61.36 | 5.08M |
| 2026-09-16 | CAD 61.22 | +0.13% | CAD 61.19 | CAD 61.60 | CAD 60.65 | 2.58M |
| 2026-09-15 | CAD 61.14 | +0.96% | CAD 60.50 | CAD 61.14 | CAD 60.22 | 3.08M |
| 2026-09-14 | CAD 60.56 | +0.46% | CAD 60.03 | CAD 60.81 | CAD 60.03 | 4.51M |
| 2026-09-11 | CAD 60.28 | +0.23% | CAD 60.79 | CAD 61.03 | CAD 59.66 | 4.28M |
| 2026-09-10 | CAD 60.14 | +1.35% | CAD 59.13 | CAD 60.28 | CAD 59.11 | 5.07M |
| 2026-09-09 | CAD 59.34 | -0.80% | CAD 59.56 | CAD 59.65 | CAD 58.98 | 6.12M |
| 2026-09-08 | CAD 59.82 | -2.48% | CAD 60.95 | CAD 61.00 | CAD 59.74 | 6.79M |
| 2026-09-04 | CAD 61.34 | -0.13% | CAD 61.42 | CAD 61.69 | CAD 61.07 | 4.63M |
| 2026-09-03 | CAD 61.42 | +2.50% | CAD 59.99 | CAD 61.58 | CAD 59.99 | 6.22M |
| 2026-09-02 | CAD 59.92 | +2.13% | CAD 58.74 | CAD 59.95 | CAD 58.67 | 6.33M |
| 2026-09-01 | CAD 58.67 | -0.20% | CAD 58.75 | CAD 59.19 | CAD 58.26 | 6.60M |
| 2026-08-31 | CAD 58.79 | -1.29% | CAD 59.41 | CAD 59.74 | CAD 58.74 | 6.48M |
| 2026-08-28 | CAD 59.56 | -0.40% | CAD 59.86 | CAD 60.07 | CAD 59.17 | 5.47M |
| 2026-08-27 | CAD 59.80 | -0.28% | CAD 59.96 | CAD 60.18 | CAD 59.37 | 3.18M |
| 2026-08-26 | CAD 59.97 | +0.44% | CAD 59.95 | CAD 60.25 | CAD 59.55 | 13.05M |
| 2026-08-25 | CAD 59.71 | +0.62% | CAD 59.32 | CAD 59.72 | CAD 58.81 | 3.31M |
| 2026-08-24 | CAD 59.34 | +1.25% | CAD 58.46 | CAD 59.44 | CAD 58.46 | 8.59M |
| 2026-08-21 | CAD 58.61 | -0.05% | CAD 58.44 | CAD 59.11 | CAD 58.32 | 5.33M |
| 2026-08-20 | CAD 58.64 | -2.36% | CAD 59.72 | CAD 59.82 | CAD 58.37 | 4.82M |
| 2026-08-19 | CAD 60.06 | -1.96% | CAD 61.24 | CAD 61.26 | CAD 59.71 | 15.65M |
| 2026-08-18 | CAD 61.26 | -0.23% | CAD 61.31 | CAD 61.70 | CAD 61.16 | 1.95M |
| 2026-08-17 | CAD 61.40 | -0.53% | CAD 61.52 | CAD 61.98 | CAD 61.25 | 2.30M |
| 2026-08-14 | CAD 61.73 | +0.82% | CAD 61.07 | CAD 61.73 | CAD 61.04 | 4.15M |
| 2026-08-13 | CAD 61.23 | +0.28% | CAD 61.32 | CAD 61.77 | CAD 60.80 | 7.21M |
| 2026-08-12 | CAD 61.06 | +0.03% | CAD 61.09 | CAD 61.54 | CAD 60.85 | 6.04M |
| 2026-08-11 | CAD 61.04 | -0.81% | CAD 61.71 | CAD 61.87 | CAD 61.01 | 8.04M |
| 2026-08-10 | CAD 61.54 | -0.39% | CAD 61.62 | CAD 62.16 | CAD 61.23 | 6.99M |
| 2026-08-07 | CAD 61.78 | -1.18% | CAD 62.58 | CAD 62.79 | CAD 61.23 | 5.18M |
| 2026-08-06 | CAD 62.52 | +0.13% | CAD 63.33 | CAD 63.58 | CAD 62.23 | 5.13M |
| 2026-08-05 | CAD 62.44 | -0.86% | CAD 60.99 | CAD 62.45 | CAD 58.59 | 10.98M |
| 2026-08-04 | CAD 62.98 | +1.16% | CAD 62.50 | CAD 63.02 | CAD 62.12 | 8.10M |
| 2026-07-31 | CAD 62.26 | -0.22% | CAD 62.50 | CAD 62.97 | CAD 62.25 | 3.90M |
| 2026-07-30 | CAD 62.40 | +1.05% | CAD 62.10 | CAD 62.48 | CAD 61.83 | 4.28M |
| 2026-07-29 | CAD 61.75 | -1.91% | CAD 62.60 | CAD 62.72 | CAD 61.61 | 7.49M |
| 2026-07-28 | CAD 62.95 | +1.22% | CAD 62.04 | CAD 63.01 | CAD 61.79 | 7.55M |
| 2026-07-27 | CAD 62.19 | +1.02% | CAD 61.73 | CAD 62.27 | CAD 61.62 | 4.41M |
| 2026-07-24 | CAD 61.56 | +1.43% | CAD 60.82 | CAD 61.67 | CAD 60.68 | 3.47M |
| 2026-07-23 | CAD 60.69 | +0.03% | CAD 60.09 | CAD 60.69 | CAD 59.91 | 3.23M |
| 2026-07-22 | CAD 60.67 | +0.43% | CAD 60.50 | CAD 61.12 | CAD 60.40 | 1.70M |
| 2026-07-21 | CAD 60.41 | +1.09% | CAD 59.98 | CAD 60.50 | CAD 59.68 | 2.80M |
| 2026-07-20 | CAD 59.76 | -1.61% | CAD 60.86 | CAD 61.18 | CAD 59.73 | 1.98M |
| 2026-07-17 | CAD 60.74 | -0.20% | CAD 60.29 | CAD 61.01 | CAD 60.12 | 4.41M |
| 2026-07-16 | CAD 60.86 | +0.61% | CAD 60.23 | CAD 60.88 | CAD 60.08 | 3.57M |
| 2026-07-15 | CAD 60.49 | +3.10% | CAD 58.95 | CAD 60.62 | CAD 58.86 | 3.10M |
| 2026-07-14 | CAD 58.67 | +0.31% | CAD 58.34 | CAD 58.84 | CAD 58.20 | 1.61M |
| 2026-07-13 | CAD 58.49 | -0.05% | CAD 58.49 | CAD 58.70 | CAD 57.95 | 2.78M |
| 2026-07-10 | CAD 58.52 | -0.39% | CAD 58.99 | CAD 59.11 | CAD 58.44 | 1.50M |
| 2026-07-09 | CAD 58.75 | +0.84% | CAD 58.40 | CAD 59.10 | CAD 58.40 | 3.69M |
| 2026-07-08 | CAD 58.26 | -0.92% | CAD 58.48 | CAD 58.63 | CAD 57.95 | 3.15M |
| 2026-07-07 | CAD 58.80 | -0.02% | CAD 58.73 | CAD 59.19 | CAD 58.38 | 4.50M |
| 2026-07-06 | CAD 58.81 | -0.03% | CAD 58.90 | CAD 59.30 | CAD 58.35 | 5.37M |
| 2026-07-03 | CAD 58.83 | +0.72% | CAD 58.41 | CAD 59.02 | CAD 58.41 | 1.29M |
| 2026-07-02 | CAD 58.41 | +1.55% | CAD 58.00 | CAD 58.44 | CAD 57.49 | 10.48M |
| 2026-06-30 | CAD 57.52 | -0.50% | CAD 57.99 | CAD 58.21 | CAD 57.08 | 4.42M |
| 2026-06-29 | CAD 57.81 | +1.08% | CAD 57.16 | CAD 57.81 | CAD 56.78 | 7.68M |
| 2026-06-26 | CAD 57.19 | +0.26% | CAD 57.01 | CAD 57.45 | CAD 56.87 | 7.03M |
| 2026-06-25 | CAD 57.04 | +0.87% | CAD 56.88 | CAD 57.87 | CAD 56.87 | 5.33M |
| 2026-06-24 | CAD 56.55 | -0.88% | CAD 57.05 | CAD 57.25 | CAD 56.18 | 4.32M |
| 2026-06-23 | CAD 57.05 | -0.04% | CAD 56.70 | CAD 57.42 | CAD 56.67 | 6.69M |
| 2026-06-22 | CAD 57.07 | +0.07% | CAD 57.21 | CAD 58.03 | CAD 56.90 | 4.22M |
| 2026-06-19 | CAD 57.03 | -0.68% | CAD 57.35 | CAD 58.06 | CAD 57.03 | 7.32M |
| 2026-06-18 | CAD 57.42 | +0.79% | CAD 57.30 | CAD 57.69 | CAD 57.04 | 4.16M |
| 2026-06-17 | CAD 56.97 | -0.99% | CAD 57.33 | CAD 58.00 | CAD 56.88 | 6.35M |
| 2026-06-16 | CAD 57.54 | +1.00% | CAD 57.11 | CAD 57.71 | CAD 57.06 | 2.42M |
| 2026-06-15 | CAD 56.97 | +1.15% | CAD 56.66 | CAD 57.07 | CAD 56.40 | 5.45M |
| 2026-06-12 | CAD 56.32 | +1.53% | CAD 55.81 | CAD 56.51 | CAD 55.80 | 4.25M |
| 2026-06-11 | CAD 55.47 | +1.28% | CAD 54.99 | CAD 55.73 | CAD 54.56 | 5.03M |
| 2026-06-10 | CAD 54.77 | +1.16% | CAD 54.06 | CAD 54.94 | CAD 53.56 | 4.43M |
| 2026-06-09 | CAD 54.14 | -0.20% | CAD 54.50 | CAD 54.90 | CAD 53.69 | 4.61M |
| 2026-06-08 | CAD 54.25 | +0.46% | CAD 54.10 | CAD 54.46 | CAD 53.86 | 7.30M |
| 2026-06-05 | CAD 54.00 | +0.93% | CAD 53.39 | CAD 54.25 | CAD 53.15 | 9.56M |
| 2026-06-04 | CAD 53.50 | +0.89% | CAD 51.88 | CAD 53.63 | CAD 51.19 | 10.27M |
| 2026-06-03 | CAD 53.03 | -0.28% | CAD 52.94 | CAD 53.34 | CAD 52.50 | 7.25M |
| 2026-06-02 | CAD 53.18 | +1.78% | CAD 52.08 | CAD 53.35 | CAD 52.08 | 9.23M |
| 2026-06-01 | CAD 52.25 | -0.91% | CAD 52.31 | CAD 53.00 | CAD 51.91 | 9.69M |
| 2026-05-29 | CAD 52.73 | -0.11% | CAD 52.24 | CAD 52.94 | CAD 52.17 | 21.74M |
| 2026-05-28 | CAD 52.79 | -1.36% | CAD 53.30 | CAD 53.33 | CAD 52.60 | 7.23M |
| 2026-05-27 | CAD 53.52 | +0.56% | CAD 53.50 | CAD 53.75 | CAD 53.25 | 8.37M |
| 2026-05-26 | CAD 53.22 | -1.19% | CAD 53.50 | CAD 54.17 | CAD 53.09 | 10.08M |