Manulife Financial Corporation (MFC)

Last Price61.00

Change-0.63 (-1.02%)

TSX · Last Trade: Nov 8th, 11:19 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Manulife Financial Corporation (MFC)

Date Range:

2026-08-08 - 2026-11-08

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	61.44	61.62	60.40	61.00	8,202,669	61.00
11/05/2026	63.85	64.60	61.49	61.63	6,699,616	61.63
11/04/2026	63.90	64.29	63.09	64.17	6,814,442	64.17
11/03/2026	62.48	63.03	62.43	62.80	7,878,877	62.80
11/02/2026	62.67	63.17	62.42	62.68	7,386,045	62.68
10/30/2026	63.39	63.39	62.06	62.37	3,171,783	62.37
10/29/2026	62.85	63.60	62.84	63.33	3,103,045	63.33
10/28/2026	62.56	62.84	61.91	62.67	6,301,555	62.67
10/27/2026	62.71	63.40	62.50	63.20	3,501,204	63.20
10/26/2026	62.30	63.01	62.19	62.59	2,773,638	62.59
10/23/2026	63.34	63.34	61.79	61.99	2,828,640	61.99
10/22/2026	63.14	63.98	63.13	63.81	2,246,143	63.81
10/21/2026	62.77	63.82	62.71	63.51	3,021,263	63.51
10/20/2026	62.18	63.05	62.13	62.53	3,585,965	62.53
10/19/2026	62.43	62.59	61.76	62.26	3,653,757	62.26
10/16/2026	62.20	62.86	62.15	62.67	4,273,246	62.67
10/15/2026	61.43	62.25	60.98	62.16	3,545,595	62.16
10/14/2026	61.27	61.55	61.01	61.46	3,048,910	61.46
10/13/2026	60.99	61.76	60.97	61.56	3,092,876	61.56
10/09/2026	59.89	0.00	60.55	60.55	0	60.55
10/08/2026	59.17	60.04	58.91	59.89	4,519,400	59.89
10/07/2026	60.71	60.71	59.32	59.51	6,067,094	59.51
10/06/2026	61.35	61.81	60.83	61.04	4,104,813	61.04
10/05/2026	61.26	61.73	61.13	61.29	3,255,814	61.29
10/02/2026	60.66	61.34	60.48	61.31	5,010,146	61.31
10/01/2026	60.66	60.66	59.52	60.62	2,969,724	60.62
9/30/2026	61.51	61.51	60.59	60.64	2,785,409	60.64
9/29/2026	61.43	61.69	61.09	61.57	2,626,732	61.57
9/28/2026	61.97	62.09	61.28	61.66	2,390,090	61.66
9/25/2026	61.85	62.28	61.51	62.10	2,329,891	62.10
9/24/2026	61.49	61.88	61.21	61.50	6,186,571	61.50
9/23/2026	61.86	62.66	61.50	61.53	11,160,949	61.53
9/22/2026	62.72	63.04	61.78	62.16	6,153,784	62.16
9/21/2026	62.31	62.66	62.23	62.64	3,730,575	62.64
9/18/2026	61.86	62.11	61.33	62.06	9,422,947	62.06
9/17/2026	61.50	61.98	61.36	61.73	5,138,392	61.73
9/16/2026	61.19	61.60	60.65	61.22	2,576,276	61.22
9/15/2026	60.50	61.14	60.22	61.14	3,083,345	61.14
9/14/2026	60.03	60.81	60.03	60.56	4,514,814	60.56
9/11/2026	60.79	61.03	59.66	60.28	4,275,988	60.28
9/10/2026	59.13	60.28	59.11	60.14	5,074,269	60.14
9/09/2026	59.56	59.65	58.98	59.34	6,124,957	59.34
9/08/2026	60.95	61.00	59.74	59.82	6,788,409	59.82
9/04/2026	61.42	0.00	61.42	61.34	0	61.34
9/03/2026	59.99	61.58	59.99	61.42	6,220,904	61.42
9/02/2026	58.74	59.95	58.67	59.92	6,333,228	59.92
9/01/2026	58.75	59.19	58.26	58.67	6,602,330	58.67
8/31/2026	59.41	59.74	58.74	58.79	6,477,436	58.79
8/28/2026	59.86	60.07	59.17	59.56	5,467,411	59.56
8/27/2026	59.96	60.18	59.37	59.80	3,181,575	59.80
8/26/2026	59.95	60.25	59.55	59.97	13,053,509	59.97
8/25/2026	59.32	59.72	58.81	59.71	3,312,811	59.71
8/24/2026	58.46	59.44	58.46	59.34	8,587,187	59.34
8/21/2026	58.44	59.11	58.32	58.61	5,332,458	58.61
8/20/2026	59.72	59.82	58.37	58.64	4,824,038	58.64
8/19/2026	61.24	61.26	59.71	60.06	15,651,350	60.06
8/18/2026	61.31	61.70	61.16	61.26	1,952,913	61.26
8/17/2026	61.52	61.98	61.25	61.40	2,296,721	61.40
8/14/2026	61.07	61.73	61.04	61.73	4,146,871	61.73
8/13/2026	61.32	61.77	60.80	61.23	7,214,171	61.23
8/12/2026	61.09	61.54	60.85	61.06	6,043,304	61.06
8/11/2026	61.71	61.87	61.01	61.04	8,039,985	61.04
8/10/2026	61.62	62.16	61.23	61.54	6,986,847	61.54