Toronto - Delayed Quote
CAD
Manulife Financial Corporation (MFC-PF.TO)
21.35
-0.09
(-0.42%)
At close: October 30 at 2:46:05 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.35
21.35
21.35
21.35
21.35
100
Oct 29, 2026
21.65
21.65
21.44
21.44
21.44
1,100
Oct 28, 2026
21.36
21.61
21.23
21.60
21.60
14,500
Oct 27, 2026
21.42
21.42
21.36
21.36
21.36
1,338
Oct 26, 2026
21.60
21.60
21.28
21.40
21.40
23,361
Oct 23, 2026
21.20
21.20
21.17
21.17
21.17
1,000
Oct 22, 2026
21.16
21.16
21.16
21.16
21.16
-
Oct 21, 2026
21.16
21.16
21.16
21.16
21.16
1,075
Oct 20, 2026
21.21
21.21
21.21
21.21
21.21
100
Oct 19, 2026
21.49
21.49
21.49
21.49
21.49
1,600
Oct 16, 2026
21.69
21.69
21.69
21.69
21.69
10,185
Oct 15, 2026
21.22
21.22
20.90
20.90
20.90
22,300
Oct 14, 2026
22.15
22.15
20.90
20.90
20.90
40,850
Oct 13, 2026
22.15
22.15
22.15
22.15
22.15
1,000
Oct 9, 2026
21.87
21.87
21.87
21.87
21.87
400
Oct 8, 2026
22.04
22.04
22.04
22.04
22.04
-
Oct 7, 2026
21.66
22.04
21.50
22.04
22.04
5,400
Oct 6, 2026
21.15
22.46
21.13
21.84
21.84
19,500
Oct 5, 2026
21.25
21.34
21.25
21.34
21.34
400
Oct 2, 2026
21.35
21.35
21.35
21.35
21.35
200
Oct 1, 2026
21.41
21.41
21.41
21.41
21.41
-
Sep 30, 2026
21.25
21.41
21.11
21.41
21.41
5,815
Sep 29, 2026
21.51
21.51
21.51
21.51
21.51
-
Sep 28, 2026
21.51
21.51
21.51
21.51
21.51
100
Sep 25, 2026
21.68
21.68
21.68
21.68
21.68
100
Sep 24, 2026
22.18
22.18
22.00
22.00
22.00
931
Sep 23, 2026
22.47
22.47
22.30
22.30
22.30
5,221
Sep 22, 2026
22.41
22.41
22.41
22.41
22.41
500
Sep 21, 2026
22.41
22.41
22.41
22.41
22.41
100
Sep 18, 2026
22.52
22.55
22.52
22.55
22.55
200
Sep 17, 2026
22.45
22.68
22.45
22.68
22.68
1,000
Sep 16, 2026
22.60
22.60
22.60
22.60
22.60
-
Sep 15, 2026
22.67
22.67
22.60
22.60
22.60
600
Sep 14, 2026
22.57
22.65
22.55
22.65
22.65
1,400
Sep 11, 2026
22.76
22.76
22.65
22.65
22.65
550
Sep 10, 2026
22.75
22.75
22.75
22.75
22.75
-
Sep 9, 2026
22.94
22.94
22.75
22.75
22.75
3,845
Sep 8, 2026
22.95
22.95
22.95
22.95
22.95
-
Sep 4, 2026
22.95
22.95
22.95
22.95
22.95
300
Sep 3, 2026
22.87
22.89
22.87
22.89
22.89
663
Sep 2, 2026
22.76
22.89
22.75
22.75
22.75
3,800
Sep 1, 2026
22.68
22.68
22.60
22.60
22.60
3,100
Aug 31, 2026
22.46
22.58
22.46
22.57
22.57
6,000
Aug 28, 2026
22.56
22.56
22.29
22.29
22.29
300
Aug 27, 2026
22.46
22.46
22.40
22.40
22.40
200
Aug 26, 2026
22.45
22.45
22.23
22.23
22.23
4,064
Aug 25, 2026
22.45
22.45
22.45
22.45
22.45
-
Aug 24, 2026
22.38
22.59
22.33
22.45
22.45
2,400
Aug 21, 2026
22.35
22.40
22.31
22.32
22.32
2,209
Aug 20, 2026
22.27
22.50
22.27
22.50
22.50
5,075
Aug 19, 2026
22.50
22.90
22.43
22.43
22.43
4,644
Aug 18, 2026
22.40
22.50
22.32
22.50
22.50
5,590
Aug 17, 2026
22.10
22.42
22.10
22.38
22.38
4,100
Aug 14, 2026
22.07
22.07
22.07
22.07
22.07
-
Aug 13, 2026
22.07
22.07
22.07
22.07
22.07
300
Aug 12, 2026
22.00
22.00
21.85
21.85
21.85
2,700
Aug 11, 2026
21.90
22.10
21.90
22.05
22.05
1,400
Aug 10, 2026
21.96
21.99
21.92
21.92
21.92
7,400
Aug 7, 2026
21.90
21.90
21.90
21.90
21.90
4,500
Aug 6, 2026
21.95
21.95
21.90
21.90
21.90
2,700
Aug 5, 2026
21.95
21.95
21.94
21.94
21.94
600
Aug 4, 2026
21.85
21.96
21.85
21.96
21.96
1,360
Jul 31, 2026
21.94
21.94
21.94
21.94
21.94
200
Jul 30, 2026
21.80
21.94
21.79
21.94
21.94
4,966
Jul 29, 2026
21.80
21.80
21.80
21.80
21.80
875
Jul 28, 2026
22.08
22.08
21.84
21.84
21.84
2,931
Jul 27, 2026
21.95
21.95
21.95
21.95
21.95
800
Jul 24, 2026
21.44
21.99
21.44
21.79
21.79
3,670
Jul 23, 2026
21.50
21.50
21.50
21.50
21.50
-
Jul 22, 2026
21.50
21.50
21.50
21.50
21.50
-
Jul 21, 2026
21.72
21.97
21.50
21.50
21.50
4,430
Jul 20, 2026
21.75
21.75
21.67
21.67
21.67
1,000
Jul 17, 2026
21.71
21.74
21.33
21.74
21.74
6,096
Jul 16, 2026
21.60
21.71
21.60
21.71
21.71
3,500
Jul 15, 2026
21.50
21.74
21.50
21.59
21.59
2,000
Jul 14, 2026
21.49
21.49
21.49
21.49
21.49
2,575
Jul 13, 2026
21.49
21.50
21.49
21.50
21.50
2,000
Jul 10, 2026
21.31
21.47
21.31
21.47
21.47
800
Jul 9, 2026
21.46
21.46
21.46
21.46
21.46
-
Jul 8, 2026
21.40
21.46
21.20
21.46
21.46
5,850
Jul 7, 2026
21.24
21.26
21.14
21.14
21.14
4,175
Jul 6, 2026
21.03
21.16
21.03
21.07
21.07
1,900
Jul 3, 2026
21.25
21.25
21.25
21.25
21.25
-
Jul 2, 2026
21.25
21.25
21.25
21.25
21.25
1,000
Jun 30, 2026
21.28
21.28
21.28
21.28
21.28
1,000
Jun 29, 2026
21.02
21.28
21.00
21.28
21.28
2,800
Jun 26, 2026
21.05
21.05
21.03
21.03
21.03
7,174
Jun 25, 2026
21.12
21.15
21.05
21.05
21.05
2,328
Jun 24, 2026
21.08
21.15
21.05
21.05
21.05
8,908
Jun 23, 2026
21.20
21.20
21.08
21.15
21.15
8,400
Jun 22, 2026
21.15
21.15
21.09
21.09
21.09
1,200
Jun 19, 2026
21.20
21.20
21.20
21.20
21.20
1,000
Jun 18, 2026
21.10
21.15
21.10
21.10
21.10
7,100
Jun 17, 2026
21.20
21.20
21.08
21.15
21.15
5,400
Jun 16, 2026
21.16
21.16
21.08
21.15
21.15
19,400
Jun 15, 2026
21.29
21.30
21.29
21.30
21.30
2,600
Jun 12, 2026
21.20
21.20
21.15
21.15
21.15
3,600
Jun 11, 2026
21.12
21.12
21.10
21.10
21.10
4,600
Jun 10, 2026
21.49
21.49
21.15
21.15
21.15
600
Jun 9, 2026
21.39
21.71
21.39
21.71
21.71
5,800
Jun 8, 2026
21.24
21.30
21.24
21.30
21.30
2,600
Jun 5, 2026
21.30
21.30
21.25
21.30
21.30
2,000
Jun 4, 2026
21.39
21.40
21.17
21.17
21.17
5,900
Jun 3, 2026
21.12
21.41
20.80
21.40
21.40
22,298
Jun 2, 2026
21.11
21.17
21.11
21.17
21.17
3,700
Jun 1, 2026
21.08
21.42
21.08
21.14
21.14
3,700
May 29, 2026
0.14675
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
21.19
21.30
20.99
21.30
21.30
5,800
May 28, 2026
21.36
21.44
21.17
21.44
21.29
6,300
May 27, 2026
21.35
21.53
21.29
21.36
21.21
4,600
May 26, 2026
21.36
21.36
21.30
21.36
21.21
3,700
May 25, 2026
21.30
21.44
21.28
21.28
21.13
3,400
May 22, 2026
21.21
21.24
21.07
21.12
20.98
10,450
May 21, 2026
21.35
21.40
21.23
21.23
21.08
13,708
May 20, 2026
21.06
21.38
21.06
21.33
21.18
13,000
May 19, 2026
21.21
21.31
21.20
21.31
21.16
2,100
May 15, 2026
21.30
21.44
20.95
21.24
21.09
13,600
May 14, 2026
21.47
21.47
21.26
21.46
21.31
6,179
May 13, 2026
21.43
21.44
20.65
20.65
20.51
5,400
May 12, 2026
21.61
21.61
21.60
21.60
21.45
900
May 11, 2026
21.80
21.80
21.78
21.78
21.63
200
May 8, 2026
21.90
21.90
21.85
21.85
21.70
3,300
May 7, 2026
21.90
21.90
21.85
21.89
21.74
2,100
May 6, 2026
21.96
21.96
21.96
21.96
21.81
-
May 5, 2026
21.72
21.96
21.71
21.96
21.81
3,100
May 4, 2026
21.81
22.00
21.79
21.79
21.64
2,300
May 1, 2026
22.39
22.39
21.62
21.93
21.78
8,500
Apr 30, 2026
21.50
21.80
21.50
21.80
21.65
880
Apr 29, 2026
21.25
21.25
21.25
21.25
21.10
-
Apr 28, 2026
21.25
21.25
21.25
21.25
21.10
100
Apr 27, 2026
21.49
21.53
21.40
21.40
21.25
10,531
Apr 24, 2026
21.27
21.27
21.25
21.25
21.10
2,800
Apr 23, 2026
21.31
21.35
21.30
21.30
21.15
2,500
Apr 22, 2026
21.42
21.42
21.31
21.36
21.21
61,000
Apr 21, 2026
21.37
21.37
21.37
21.37
21.22
480
Apr 20, 2026
21.27
21.42
21.27
21.38
21.23
4,400
Apr 17, 2026
21.03
21.32
21.03
21.32
21.17
4,192
Apr 16, 2026
20.95
20.95
20.95
20.95
20.81
4,000
Apr 15, 2026
20.86
20.92
20.86
20.91
20.77
3,000
Apr 14, 2026
20.74
20.76
20.74
20.75
20.61
6,100
Apr 13, 2026
20.73
20.74
20.70
20.70
20.56
8,400
Apr 10, 2026
20.62
20.62
20.62
20.62
20.48
116
Apr 9, 2026
20.42
20.69
20.42
20.55
20.41
7,225
Apr 8, 2026
20.43
20.44
20.43
20.44
20.30
1,800
Apr 7, 2026
20.20
20.34
20.16
20.34
20.20
5,200
Apr 6, 2026
20.32
20.32
20.32
20.32
20.18
-
Apr 2, 2026
19.95
20.32
19.95
20.32
20.18
42,920
Apr 1, 2026
20.00
20.10
20.00
20.10
19.96
58,000
Mar 31, 2026
19.84
20.23
19.84
20.23
20.09
4,783
Mar 30, 2026
19.97
20.36
19.97
20.36
20.22
3,515
Mar 27, 2026
19.69
19.69
19.69
19.69
19.56
2,000
Mar 26, 2026
19.80
19.80
19.55
19.55
19.42
1,190
Mar 25, 2026
19.66
19.66
19.66
19.66
19.53
-
Mar 24, 2026
19.65
19.66
19.65
19.66
19.53
16,513
Mar 23, 2026
19.65
19.65
19.65
19.65
19.52
6,800
Mar 20, 2026
19.59
19.65
19.59
19.65
19.52
7,000
Mar 19, 2026
19.56
19.60
19.40
19.60
19.47
4,307
Mar 18, 2026
19.55
19.55
19.50
19.50
19.37
2,000
Mar 17, 2026
19.60
19.61
19.53
19.56
19.43
7,000
Mar 16, 2026
19.60
19.60
19.59
19.60
19.47
5,600
Mar 13, 2026
19.60
19.60
19.60
19.60
19.47
-
Mar 12, 2026
19.58
19.60
19.57
19.60
19.47
5,900
Mar 11, 2026
19.59
19.63
19.36
19.36
19.23
6,700
Mar 10, 2026
19.55
19.55
19.55
19.55
19.42
2,015
Mar 9, 2026
19.55
19.64
19.40
19.40
19.27
3,100
Mar 6, 2026
19.14
19.33
19.14
19.33
19.20
5,800
Mar 5, 2026
19.05
19.16
19.05
19.16
19.03
5,100
Mar 4, 2026
18.90
19.00
18.90
18.94
18.81
2,600
Mar 3, 2026
18.95
19.00
18.91
19.00
18.87
6,707
Mar 2, 2026
19.03
19.03
19.03
19.03
18.90
-
Feb 27, 2026
19.05
19.05
18.97
19.03
18.90
14,800
Feb 26, 2026
19.02
19.04
19.00
19.00
18.87
3,500
Feb 25, 2026
0.14675
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
18.99
19.07
18.99
19.02
18.89
12,228
Feb 24, 2026
19.05
19.10
19.05
19.10
18.82
1,350
Feb 23, 2026
19.11
19.11
19.05
19.05
18.77
5,406
Feb 20, 2026
19.04
19.14
19.04
19.07
18.79
5,030
Feb 19, 2026
19.05
19.16
19.05
19.14
18.86
104,600
Feb 18, 2026
19.10
19.10
19.10
19.10
18.82
-
Feb 17, 2026
19.10
19.10
19.10
19.10
18.82
-
Feb 13, 2026
19.07
19.11
19.05
19.10
18.82
15,069
Feb 12, 2026
19.07
19.07
19.07
19.07
18.79
-
Feb 11, 2026
19.05
19.07
19.00
19.07
18.79
20,662
Feb 10, 2026
19.07
19.08
19.05
19.05
18.77
5,400
Feb 9, 2026
19.01
19.06
19.00
19.04
18.76
9,800
Feb 6, 2026
18.99
18.99
18.99
18.99
18.72
-
Feb 5, 2026
19.06
19.06
18.98
18.99
18.72
6,600
Feb 4, 2026
19.00
19.00
19.00
19.00
18.72
20,600
Feb 3, 2026
19.00
19.01
18.98
18.99
18.72
16,800
Feb 2, 2026
19.06
19.06
19.06
19.06
18.78
-
Jan 30, 2026
19.06
19.06
19.06
19.06
18.78
2,952
Jan 29, 2026
18.93
18.95
18.92
18.95
18.68
4,300
Jan 28, 2026
19.00
19.07
19.00
19.07
18.79
1,500
Jan 27, 2026
19.00
19.00
18.90
18.98
18.71
1,208
Jan 26, 2026
19.01
19.01
18.92
18.92
18.65
2,152
Jan 23, 2026
19.00
19.00
18.92
18.92
18.65
500
Jan 22, 2026
18.95
18.95
18.94
18.94
18.67
600
Jan 21, 2026
19.04
19.04
19.04
19.04
18.76
455
Jan 20, 2026
18.92
18.92
18.92
18.92
18.65
-
Jan 19, 2026
18.94
18.94
18.92
18.92
18.65
200
Jan 16, 2026
19.10
19.10
18.92
18.92
18.65
3,987
Jan 15, 2026
19.09
19.09
19.09
19.09
18.81
1,200
Jan 14, 2026
19.09
19.10
19.08
19.10
18.82
5,100
Jan 13, 2026
19.09
19.11
19.09
19.09
18.81
2,200
Jan 12, 2026
19.18
19.18
19.12
19.12
18.84
1,300
Jan 9, 2026
19.08
19.11
19.08
19.11
18.83
147,145
Jan 8, 2026
19.14
19.14
19.10
19.12
18.84
3,369
Jan 7, 2026
18.94
18.94
18.94
18.94
18.67
1,200
Jan 6, 2026
19.06
19.06
19.06
19.06
18.78
100
Jan 5, 2026
18.90
18.90
18.90
18.90
18.63
-
Jan 2, 2026
18.90
18.90
18.90
18.90
18.63
300
Dec 31, 2025
19.06
19.06
19.05
19.05
18.77
1,702
Dec 30, 2025
18.83
18.83
18.83
18.83
18.56
-
Dec 29, 2025
18.83
18.83
18.83
18.83
18.56
-
Dec 24, 2025
18.83
18.83
18.83
18.83
18.56
-
Dec 23, 2025
18.90
18.90
18.80
18.83
18.56
5,985
Dec 22, 2025
18.90
18.92
18.84
18.92
18.65
800
Dec 19, 2025
18.78
18.79
18.73
18.75
18.48
19,365
Dec 18, 2025
18.76
18.80
18.76
18.80
18.53
7,400
Dec 17, 2025
18.72
18.72
18.72
18.72
18.45
-
Dec 16, 2025
18.73
18.73
18.72
18.72
18.45
1,400
Dec 15, 2025
18.85
18.85
18.85
18.85
18.58
4,000
Dec 12, 2025
18.80
19.00
18.80
18.85
18.58
500
Dec 11, 2025
19.01
19.01
19.01
19.01
18.73
100
Dec 10, 2025
18.97
18.97
18.85
18.85
18.58
1,152
Dec 9, 2025
18.90
18.90
18.90
18.90
18.63
4,600
Dec 8, 2025
18.89
18.89
18.89
18.89
18.62
200
Dec 5, 2025
18.67
18.75
18.66
18.74
18.47
8,979
Dec 4, 2025
18.40
18.54
18.40
18.50
18.23
1,472
Dec 3, 2025
18.49
18.51
18.49
18.49
18.22
2,000
Dec 2, 2025
18.57
18.57
18.49
18.49
18.22
800
Dec 1, 2025
18.56
18.56
18.56
18.56
18.29
2,246
Nov 28, 2025
18.42
18.42
18.42
18.42
18.15
303
Nov 27, 2025
17.96
17.96
17.96
17.96
17.70
-
Nov 26, 2025
0.14675
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
17.96
17.96
17.96
17.96
17.70
1,300
Nov 25, 2025
18.29
18.29
18.29
18.29
17.88
388
Nov 24, 2025
17.88
18.34
17.88
18.34
17.93
3,627
Nov 21, 2025
18.01
18.01
18.01
18.01
17.61
-
Nov 20, 2025
18.11
18.20
18.01
18.01
17.61
2,200
Nov 19, 2025
18.20
18.20
18.11
18.11
17.70
1,900
Nov 18, 2025
18.30
18.30
18.30
18.30
17.89
-
Nov 17, 2025
18.30
18.30
18.30
18.30
17.89
1,000
Nov 14, 2025
18.35
18.35
18.35
18.35
17.94
2,000
Nov 13, 2025
18.24
18.38
18.22
18.38
17.97
2,146
Nov 12, 2025
18.39
18.39
18.39
18.39
17.98
400
Nov 11, 2025
18.20
18.46
18.20
18.36
17.95
30,056
Nov 10, 2025
18.24
18.32
18.24
18.32
17.91
15,100
Nov 7, 2025
18.03
18.22
18.03
18.22
17.81
1,000
Nov 6, 2025
18.22
18.22
18.22
18.22
17.81
-
Nov 5, 2025
18.22
18.22
18.22
18.22
17.81
100
Nov 4, 2025
18.08
18.08
18.08
18.08
17.68
100
Nov 3, 2025
18.28
18.28
18.10
18.10
17.69
1,131
Oct 31, 2025
18.27
18.28
18.13
18.24
17.83
5,082
Oct 30, 2025
18.27
18.28
17.96
17.96
17.56
2,225
