Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Manulife Financial Corporation (MFC.TO)
MFC.TO
Manulife Financial Corporation (MFC.TO)
62.6400 C$
+0.5800 (%+0.93)
Overview
Technicals
Financial Statements
Comments
Archive

MFC.TO: Manulife Financial Corporation Historical Data

Historical price data, yearly archive and performance analysis for Manulife Financial Corporation.

Historical Chart

Loading chart...

Average

OPEN 43.9002
CLOSE 43.9571

Low

LOW 36.93

High

HIGH 50.5
DATE OPEN HIGH LOW CLOSE
01/02/2025 44.36 44.45 43.69 43.94
01/03/2025 44.07 44.42 44.02 44.3
01/06/2025 44.5 44.75 44.09 44.17
01/07/2025 44.26 44.48 43.76 44.01
01/08/2025 43.85 44.13 43.5 44.1
01/09/2025 44.01 44.42 44.01 44.18
01/10/2025 43.9 43.9 42.69 42.99
01/13/2025 42.45 42.93 42.38 42.53
01/14/2025 42.6 42.94 42.44 42.8
01/15/2025 43.35 44.01 43.32 43.98
01/16/2025 44.03 44.56 44.03 44.37
01/17/2025 44.51 44.8 44.19 44.26
01/20/2025 44.23 44.75 44.18 44.24
01/21/2025 44.15 44.57 43.94 44.23
01/22/2025 44.34 44.45 43.76 43.79
01/23/2025 43.66 44.37 43.66 44.08
01/24/2025 43.98 44.09 43.71 43.81
01/27/2025 43.5 44.13 43.5 43.61
01/28/2025 43.63 43.91 43.26 43.46
01/29/2025 43.36 43.99 43.29 43.82
01/30/2025 44 44.33 43.95 44.15
01/31/2025 44.18 44.3 43.38 43.46
02/03/2025 41.31 43.04 41.24 42.66
02/04/2025 42.86 42.91 42.5 42.54
02/05/2025 42.67 42.88 42.43 42.74
02/06/2025 42.85 43.02 42.68 42.91
02/07/2025 42.86 43.14 42.81 43.06
02/10/2025 43.26 43.6 42.68 42.74
02/11/2025 42.6 42.69 41.84 42.33
02/12/2025 42.02 42.4 42.02 42.25
02/13/2025 42.2 42.34 41.06 42.05
02/14/2025 41.99 42.11 41.76 42.07
02/18/2025 41.98 42.7 41.87 42.57
02/19/2025 42.01 42.44 41.82 42.32
02/20/2025 43.8 46.01 43.69 45.14
02/21/2025 45.19 45.27 43.15 43.16
02/24/2025 42.8 43.75 42.8 42.94
02/25/2025 43.32 44 43.23 43.97
02/26/2025 44.15 44.57 43.83 44.16
02/27/2025 44.57 44.78 44.18 44.42
02/28/2025 44.38 45.09 44.17 45.06
03/03/2025 44.93 45.46 44.1 44.42
03/04/2025 43.83 43.9 41.71 42.27
03/05/2025 41.84 43.06 41.69 43.01
03/06/2025 42.41 42.9 41.77 42.03
03/07/2025 41.77 42.27 41.38 42.08
03/10/2025 41.25 41.62 40.77 41.21
03/11/2025 41.02 41.36 40.78 41.29
03/12/2025 41.7 42.14 41.3 42.06
03/13/2025 41.88 42.08 40.84 41
03/14/2025 41.26 42.34 41.25 42.33
03/17/2025 42.3 43.23 42.3 43.02
03/18/2025 42.9 42.97 42.51 42.95
03/19/2025 43.1 43.9 43.03 43.69
03/20/2025 43.48 44.09 43.26 43.71
03/21/2025 43.53 43.86 43.32 43.68
03/24/2025 43.97 44.93 43.94 44.92
03/25/2025 45.03 45.4 44.84 44.9
03/26/2025 45.04 45.21 44.3 44.45
03/27/2025 44.35 44.79 44.33 44.55
03/28/2025 44.44 44.72 43.92 44.06
03/31/2025 43.53 44.99 43.52 44.84
04/01/2025 44.75 45.57 44.28 45.46
04/02/2025 45.13 46.37 44.78 46.35
04/03/2025 44.27 45 43.05 43.18
04/04/2025 41.5 41.6 39.17 39.5
04/07/2025 37.72 39.56 36.93 39.07
04/08/2025 40.19 40.42 37.88 38.37
04/09/2025 37.99 41.16 37.41 41.1
04/10/2025 39.92 40 37.51 38.18
04/11/2025 38.2 39.14 37.81 38.95
04/14/2025 40 40.36 39.29 39.94
04/15/2025 39.96 40.64 39.8 40.49
04/16/2025 40.14 40.47 39.3 39.66
04/17/2025 39.97 40.19 39.53 39.65
04/21/2025 39.38 39.62 38.93 39.32
04/22/2025 39.75 40.51 39.67 40.39
04/23/2025 41.16 42.06 41.06 41.32
04/24/2025 41.33 41.89 41.22 41.85
04/25/2025 41.72 42.15 41.6 41.93
04/28/2025 41.98 42.61 41.98 42.14
04/29/2025 42.14 42.52 41.88 42.46
04/30/2025 42.14 42.32 41.59 42.25
05/01/2025 42.34 42.96 42.12 42.7
05/02/2025 43.34 43.7 43.22 43.57
05/05/2025 43.24 43.65 43.18 43.25
05/06/2025 42.89 43.3 42.72 43.09
05/07/2025 43.08 43.45 43.06 43.43
05/08/2025 42.57 43.79 41.88 43.4
05/09/2025 43.68 43.71 42.67 42.88
05/12/2025 44.45 44.76 43.93 44.22
05/13/2025 44.2 44.68 44.04 44.28
05/14/2025 44.28 44.57 43.98 44.38
05/15/2025 44.23 44.69 44.08 44.53
05/16/2025 44.61 44.99 44.45 44.77
05/20/2025 43 44.84 43 44.27
05/21/2025 43.6 43.71 42.66 42.68
05/22/2025 43.7 43.7 42.54 42.94
05/23/2025 42.49 42.95 42.29 42.83
05/26/2025 43.5 43.67 43.2 43.22
05/27/2025 43.82 44 43.44 43.92
05/28/2025 43.78 43.8 43.34 43.61
05/29/2025 43.8 43.92 43.6 43.83
05/30/2025 43.66 43.98 43.5 43.7
06/02/2025 43.5 43.84 43.29 43.79
06/03/2025 43.79 43.98 43.45 43.86
06/04/2025 43.86 44.12 43.51 43.73
06/05/2025 43.79 44.06 43.53 43.83
06/06/2025 44.14 44.49 44.01 44.42
06/09/2025 44.4 44.5 44.02 44.28
06/10/2025 44.31 44.41 43.78 43.84
06/11/2025 44 44.16 43.68 43.73
06/12/2025 43.53 43.75 43.25 43.74
06/13/2025 43.55 43.55 42.29 42.34
06/16/2025 42.55 42.86 42.33 42.38
06/17/2025 42.31 42.55 41.95 42.12
06/18/2025 42.07 42.28 41.65 41.94
06/19/2025 41.74 42.14 41.52 42.11
06/20/2025 42.57 42.57 42.05 42.13
06/23/2025 42.05 43 42.05 42.98
06/24/2025 43.2 43.48 42.98 43.28
06/25/2025 43.3 43.34 42.87 42.94
06/26/2025 42.96 43.83 42.91 43.75
06/27/2025 43.72 44.33 43.67 43.83
06/30/2025 43.81 43.86 43.5 43.54
07/02/2025 43.49 43.59 42.4 42.74
07/03/2025 42.98 43.29 42.81 42.85
07/04/2025 42.83 43.02 42.61 42.79
07/07/2025 42.74 42.82 41.84 41.85
07/08/2025 41.85 42.12 41.63 41.74
07/09/2025 41.81 42.2 41.71 41.73
07/10/2025 41.72 42.27 41.61 41.99
07/11/2025 41.8 41.84 41.41 41.71
07/14/2025 41.66 41.97 41.51 41.74
07/15/2025 41.75 41.86 41.49 41.49
07/16/2025 41.57 41.78 41.14 41.69
07/17/2025 41.63 42.61 41.55 42.48
07/18/2025 42.46 42.54 42.24 42.29
07/21/2025 42.35 42.49 41.75 41.75
07/22/2025 41.8 42.02 41.67 41.89
07/23/2025 42.13 42.69 41.99 42.58
07/24/2025 42.5 42.87 42.38 42.45
07/25/2025 42.54 43.01 42.42 42.9
07/28/2025 42.86 43.31 42.59 43.2
07/29/2025 43.3 43.61 43.15 43.35
07/30/2025 43.44 43.48 42.36 42.48
07/31/2025 42.42 43.13 42.3 42.87
08/01/2025 42.32 42.39 41.71 42.02
08/05/2025 42.53 42.74 42.15 42.42
08/06/2025 42.62 43.14 42.37 43
08/07/2025 42.51 42.75 41.16 41.34
08/08/2025 41.53 41.73 41.11 41.41
08/11/2025 41.52 41.77 41.08 41.19
08/12/2025 41.29 41.64 41.21 41.55
08/13/2025 41.71 42.11 41.62 41.96
08/14/2025 42 42.29 41.94 42.25
08/15/2025 42.31 42.4 41.94 42
08/18/2025 41.75 42.35 41.74 42.29
08/19/2025 42.35 42.47 42.12 42.15
08/20/2025 41.55 41.94 41.55 41.74
08/21/2025 41.65 41.83 41.28 41.8
08/22/2025 41.9 42.6 41.9 42.49
08/25/2025 42.39 42.51 41.67 41.67
08/26/2025 41.59 41.66 41.22 41.63
08/27/2025 41.69 41.96 41.45 41.82
08/28/2025 41.82 42.26 41.66 42.2
08/29/2025 42.03 42.43 41.98 42.25
09/02/2025 41.99 42.18 41.64 42.02
09/03/2025 42.2 42.22 41.97 42.07
09/04/2025 42.24 42.74 42.21 42.73
09/05/2025 42.71 42.98 42.21 42.48
09/08/2025 42.43 42.68 42.15 42.47
09/09/2025 42.49 42.96 42.34 42.79
09/10/2025 42.79 42.94 42.59 42.82
09/11/2025 42.9 44 42.83 43.96
09/12/2025 43.81 44.19 43.73 44.14
09/15/2025 44.1 44.54 43.8 44.53
09/16/2025 44.16 44.26 43.08 43.28
09/17/2025 43.15 43.28 42.53 42.71
09/18/2025 42.85 43.54 42.85 43.29
09/19/2025 44.48 44.48 43.05 43.57
09/22/2025 43.4 43.9 43.22 43.86
09/23/2025 43.68 43.85 42.99 43.02
09/24/2025 43.05 43.37 42.78 43.05
09/25/2025 42.58 42.98 42.53 42.77
09/26/2025 42.92 43.1 42.82 42.89
09/29/2025 42.99 43.38 42.86 43.17
09/30/2025 43.12 43.37 42.84 43.36
10/01/2025 43.2 43.9 43.05 43.85
10/02/2025 43.65 43.89 43.4 43.84
10/03/2025 43.73 44.59 43.73 44.57
10/06/2025 44.8 45.29 44.6 45.02
10/07/2025 45.18 45.36 44.77 44.83
10/08/2025 45 45.48 44.82 45.45
10/09/2025 45.46 45.52 44.58 44.78
10/10/2025 44.95 45.37 44.26 44.41
10/14/2025 44.41 45.64 44.16 45.4
10/15/2025 45.6 45.78 44.61 45.17
10/16/2025 45.15 45.2 44.33 44.5
10/17/2025 44.37 44.72 44.3 44.34
10/20/2025 44.61 45.05 44.57 44.71
10/21/2025 44.65 44.9 44.54 44.56
10/22/2025 44.65 44.86 44.34 44.58
10/23/2025 44.68 45.04 44.63 45.04
10/24/2025 45.23 45.73 45.1 45.67
10/27/2025 45.8 46.24 45.78 46.04
10/28/2025 46.15 46.22 45.51 45.78
10/29/2025 45.71 45.74 45.06 45.4
10/30/2025 45.19 45.72 44.95 44.97
10/31/2025 45.02 45.61 44.77 45.39
11/03/2025 45.49 46.44 45.32 46.42
11/04/2025 45.94 46.48 45.88 46.28
11/05/2025 46.4 47.05 46.35 47.02
11/06/2025 46.93 47.25 46.57 46.82
11/07/2025 46.52 46.88 46.1 46.85
11/10/2025 46.98 47.21 46.76 46.85
11/11/2025 46.84 47.59 46.84 47
11/12/2025 47.02 48.31 47 48.24
11/13/2025 48.7 49.82 48.15 48.3
11/14/2025 48.54 48.54 47.7 48.26
11/17/2025 48.06 48.18 47.14 47.48
11/18/2025 47.07 47.33 46.59 46.95
11/19/2025 46.66 47.79 46.66 47.66
11/20/2025 47.95 48.25 47.47 47.8
11/21/2025 47.95 48.72 47.77 48.66
11/24/2025 48.55 49.34 48.41 49.28
11/25/2025 49.1 49.85 49.1 49.8
11/26/2025 49.28 49.4 48.54 48.81
11/27/2025 48.85 49.17 48.85 49.02
11/28/2025 48.94 49.62 48.68 49.47
12/01/2025 49.26 49.73 49.15 49.21
12/02/2025 49.32 49.32 48.77 48.9
12/03/2025 48.78 49.02 48.58 48.99
12/04/2025 49.1 49.67 49.1 49.24
12/05/2025 49.16 49.28 48.69 48.83
12/08/2025 48.8 48.87 48.25 48.46
12/09/2025 48.46 49.19 48.3 48.82
12/10/2025 48.72 49.28 48.64 48.98
12/11/2025 48.97 49.36 48.97 49.08
12/12/2025 49.08 49.35 48.78 48.85
12/15/2025 49 49.48 48.98 49.23
12/16/2025 49.05 49.45 49.05 49.44
12/17/2025 49.55 49.65 49.03 49.1
12/18/2025 49.37 49.92 49.2 49.87
12/19/2025 50 50.29 49.83 49.92
12/22/2025 50.04 50.3 49.61 50.24
12/23/2025 50.17 50.5 50.17 50.36
12/24/2025 50.2 50.49 50.1 50.12
12/29/2025 49.93 50.45 49.93 50.23
12/30/2025 50.15 50.31 50.05 50.06
12/31/2025 50.1 50.24 49.82 49.84