Toronto - Delayed Quote
CAD
Manulife Financial Corporation (MFC-PC.TO)
20.73
+0.32
(+1.57%)
At close: October 30 at 4:00:00 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
20.25
20.75
20.25
20.73
20.73
10,359
Oct 29, 2026
20.48
20.48
20.41
20.41
20.41
1,700
Oct 28, 2026
20.41
20.41
20.41
20.41
20.41
100
Oct 27, 2026
20.35
20.51
20.35
20.39
20.39
1,054
Oct 26, 2026
20.44
20.48
20.44
20.48
20.48
4,800
Oct 23, 2026
20.43
20.45
20.14
20.45
20.45
4,540
Oct 22, 2026
20.39
20.39
20.21
20.21
20.21
300
Oct 21, 2026
20.55
20.55
20.31
20.45
20.45
1,450
Oct 20, 2026
20.51
20.65
20.51
20.54
20.54
4,000
Oct 19, 2026
20.43
20.48
20.43
20.45
20.45
850
Oct 16, 2026
20.26
20.59
20.25
20.59
20.59
22,355
Oct 15, 2026
20.20
20.29
20.20
20.21
20.21
2,300
Oct 14, 2026
20.25
20.31
20.13
20.14
20.14
10,100
Oct 13, 2026
20.06
20.27
20.06
20.25
20.25
5,018
Oct 9, 2026
20.41
20.47
20.38
20.41
20.41
4,200
Oct 8, 2026
20.20
20.32
20.11
20.32
20.32
2,300
Oct 7, 2026
20.00
20.15
20.00
20.10
20.10
3,000
Oct 6, 2026
20.12
20.12
20.05
20.07
20.07
700
Oct 5, 2026
20.06
20.09
19.99
20.04
20.04
2,107
Oct 2, 2026
20.00
20.22
20.00
20.08
20.08
1,897
Oct 1, 2026
20.00
20.03
19.84
19.95
19.95
3,145
Sep 30, 2026
20.04
20.11
19.97
20.08
20.08
7,710
Sep 29, 2026
20.16
20.20
20.03
20.05
20.05
2,450
Sep 28, 2026
20.44
20.52
20.27
20.30
20.30
7,205
Sep 25, 2026
20.63
20.63
20.39
20.55
20.55
8,200
Sep 24, 2026
20.86
20.86
20.73
20.73
20.73
4,041
Sep 23, 2026
20.90
21.15
20.90
21.00
21.00
6,965
Sep 22, 2026
20.82
21.00
20.82
20.91
20.91
1,510
Sep 21, 2026
20.85
20.90
20.85
20.90
20.90
726
Sep 18, 2026
20.98
21.00
20.91
21.00
21.00
1,036
Sep 17, 2026
20.80
20.80
20.80
20.80
20.80
1,300
Sep 16, 2026
20.77
20.81
20.77
20.80
20.80
5,608
Sep 15, 2026
20.92
20.92
20.85
20.85
20.85
2,400
Sep 14, 2026
21.20
21.20
21.00
21.00
21.00
5,200
Sep 11, 2026
21.26
21.27
21.20
21.20
21.20
3,000
Sep 10, 2026
21.47
21.47
21.42
21.43
21.43
5,200
Sep 9, 2026
21.55
21.55
21.52
21.52
21.52
1,400
Sep 8, 2026
21.72
21.72
21.63
21.72
21.72
4,596
Sep 4, 2026
21.72
21.85
21.72
21.85
21.85
600
Sep 3, 2026
21.90
21.90
21.90
21.90
21.90
100
Sep 2, 2026
21.83
21.90
21.82
21.82
21.82
749
Sep 1, 2026
21.83
21.83
21.67
21.71
21.71
7,100
Aug 31, 2026
22.00
22.00
21.77
21.95
21.95
4,574
Aug 28, 2026
21.93
21.93
21.93
21.93
21.93
100
Aug 27, 2026
21.86
21.90
21.80
21.80
21.80
1,200
Aug 26, 2026
21.79
21.79
21.66
21.71
21.71
5,525
Aug 25, 2026
21.89
21.89
21.60
21.60
21.60
1,418
Aug 24, 2026
21.79
21.79
21.69
21.69
21.69
500
Aug 21, 2026
22.02
22.02
21.69
21.83
21.83
4,100
Aug 20, 2026
22.25
22.28
22.19
22.19
22.19
800
Aug 19, 2026
22.20
22.20
22.15
22.15
22.15
13,200
Aug 18, 2026
22.39
22.40
22.18
22.39
22.39
3,678
Aug 17, 2026
22.40
22.40
22.40
22.40
22.40
-
Aug 14, 2026
22.39
22.40
22.27
22.40
22.40
1,200
Aug 13, 2026
22.25
22.40
22.25
22.40
22.40
1,800
Aug 12, 2026
22.34
22.35
22.34
22.35
22.35
1,014
Aug 11, 2026
22.10
22.17
22.06
22.09
22.09
3,700
Aug 10, 2026
22.58
22.58
22.11
22.11
22.11
850
Aug 7, 2026
22.15
22.19
22.06
22.15
22.15
1,800
Aug 6, 2026
22.15
22.16
22.07
22.08
22.08
2,200
Aug 5, 2026
22.22
22.22
22.15
22.20
22.20
8,100
Aug 4, 2026
22.26
22.26
22.25
22.25
22.25
1,802
Jul 31, 2026
22.41
22.49
22.25
22.25
22.25
2,300
Jul 30, 2026
22.45
22.48
22.39
22.41
22.41
5,015
Jul 29, 2026
22.43
22.43
22.28
22.42
22.42
934
Jul 28, 2026
22.35
22.45
22.30
22.30
22.30
12,841
Jul 27, 2026
22.35
22.41
22.30
22.30
22.30
1,600
Jul 24, 2026
22.30
22.30
22.30
22.30
22.30
500
Jul 23, 2026
22.30
22.30
22.30
22.30
22.30
-
Jul 22, 2026
22.12
22.30
22.12
22.30
22.30
1,800
Jul 21, 2026
22.36
22.36
22.20
22.30
22.30
3,100
Jul 20, 2026
22.03
22.40
22.03
22.35
22.35
3,035
Jul 17, 2026
21.86
22.33
21.86
22.33
22.33
10,888
Jul 16, 2026
21.93
21.93
21.93
21.93
21.93
1,900
Jul 15, 2026
21.96
21.96
21.83
21.83
21.83
200
Jul 14, 2026
21.94
21.94
21.94
21.94
21.94
100
Jul 13, 2026
21.86
22.09
21.85
21.87
21.87
4,948
Jul 10, 2026
22.10
22.10
22.10
22.10
22.10
146
Jul 9, 2026
21.81
22.02
21.81
21.90
21.90
1,200
Jul 8, 2026
21.56
21.79
21.56
21.67
21.67
2,400
Jul 7, 2026
21.68
21.71
21.68
21.71
21.71
400
Jul 6, 2026
21.68
21.78
21.65
21.78
21.78
1,000
Jul 3, 2026
21.80
21.80
21.78
21.78
21.78
500
Jul 2, 2026
21.62
21.77
21.62
21.77
21.77
800
Jun 30, 2026
21.87
21.87
21.66
21.66
21.66
1,262
Jun 29, 2026
21.84
21.88
21.69
21.81
21.81
7,100
Jun 26, 2026
21.70
21.86
21.70
21.70
21.70
4,831
Jun 25, 2026
21.85
21.85
21.71
21.80
21.80
2,000
Jun 24, 2026
21.93
21.93
21.85
21.92
21.92
500
Jun 23, 2026
21.94
22.07
21.94
22.05
22.05
700
Jun 22, 2026
21.96
21.96
21.65
21.82
21.82
1,610
Jun 19, 2026
21.99
22.09
21.99
22.09
22.09
4,725
Jun 18, 2026
21.91
22.16
21.91
22.16
22.16
1,950
Jun 17, 2026
21.84
21.84
21.75
21.76
21.76
1,300
Jun 16, 2026
21.65
21.67
21.65
21.67
21.67
1,600
Jun 15, 2026
21.73
21.82
21.59
21.59
21.59
4,516
Jun 12, 2026
21.84
21.85
21.84
21.85
21.85
1,000
Jun 11, 2026
21.85
21.85
21.62
21.85
21.85
500
Jun 10, 2026
21.66
21.66
21.66
21.66
21.66
500
Jun 9, 2026
21.83
21.85
21.62
21.85
21.85
3,447
Jun 8, 2026
21.84
21.84
21.73
21.73
21.73
2,933
Jun 5, 2026
21.70
21.70
21.70
21.70
21.70
-
Jun 4, 2026
21.78
21.78
21.70
21.70
21.70
4,800
Jun 3, 2026
21.83
21.83
21.71
21.80
21.80
4,800
Jun 2, 2026
21.88
21.88
21.71
21.73
21.73
2,297
Jun 1, 2026
21.72
21.72
21.72
21.72
21.72
100
May 29, 2026
0.28125
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
21.98
21.98
21.71
21.80
21.80
4,900
May 28, 2026
22.20
22.20
22.10
22.12
21.84
3,510
May 27, 2026
22.00
22.06
21.95
22.05
21.77
1,600
May 26, 2026
21.94
22.00
21.94
22.00
21.72
3,500
May 25, 2026
21.94
21.94
21.93
21.94
21.66
800
May 22, 2026
21.82
21.82
21.82
21.82
21.54
100
May 21, 2026
21.80
21.81
21.80
21.81
21.53
1,384
May 20, 2026
21.84
21.93
21.74
21.75
21.47
3,300
May 19, 2026
21.48
21.65
21.48
21.65
21.37
1,600
May 15, 2026
21.90
21.90
21.58
21.58
21.31
3,306
May 14, 2026
21.89
21.90
21.70
21.90
21.62
3,400
May 13, 2026
21.64
21.82
21.64
21.82
21.54
800
May 12, 2026
21.79
21.80
21.78
21.79
21.51
3,300
May 11, 2026
21.52
21.90
21.51
21.90
21.62
7,004
May 8, 2026
21.50
21.61
21.50
21.53
21.26
2,375
May 7, 2026
21.51
21.55
21.44
21.44
21.17
1,300
May 6, 2026
21.50
21.60
21.40
21.60
21.33
1,500
May 5, 2026
21.46
21.47
21.46
21.47
21.20
400
May 4, 2026
21.51
21.51
21.41
21.42
21.15
3,176
May 1, 2026
21.53
21.53
21.53
21.53
21.26
3,100
Apr 30, 2026
21.55
21.57
21.53
21.57
21.30
2,400
Apr 29, 2026
21.55
21.65
21.55
21.63
21.35
4,300
Apr 28, 2026
21.55
21.66
21.55
21.64
21.36
7,629
Apr 27, 2026
21.63
21.68
21.44
21.68
21.40
9,200
Apr 24, 2026
21.48
21.51
21.47
21.51
21.24
2,400
Apr 23, 2026
21.60
21.60
21.55
21.60
21.33
5,000
Apr 22, 2026
21.38
21.57
21.38
21.51
21.24
300
Apr 21, 2026
21.30
21.35
21.30
21.35
21.08
1,100
Apr 20, 2026
21.58
21.58
21.31
21.31
21.04
3,300
Apr 17, 2026
21.44
21.55
21.44
21.55
21.28
9,822
Apr 16, 2026
21.10
21.32
21.10
21.20
20.93
6,800
Apr 15, 2026
21.21
21.22
21.20
21.20
20.93
900
Apr 14, 2026
20.80
21.00
20.80
20.96
20.69
77,700
Apr 13, 2026
21.06
21.06
20.80
20.81
20.55
3,805
Apr 10, 2026
21.18
21.18
21.05
21.06
20.79
3,500
Apr 9, 2026
20.96
21.11
20.96
21.00
20.73
5,610
Apr 8, 2026
20.98
21.05
20.98
21.02
20.75
74,500
Apr 7, 2026
20.98
20.98
20.98
20.98
20.71
100
Apr 6, 2026
21.05
21.05
20.73
20.98
20.71
3,700
Apr 2, 2026
20.80
20.99
20.77
20.99
20.72
2,080
Apr 1, 2026
20.99
21.05
20.99
21.04
20.77
4,600
Mar 31, 2026
20.50
20.86
20.50
20.77
20.51
4,276
Mar 30, 2026
20.63
20.79
20.56
20.56
20.30
5,500
Mar 27, 2026
20.93
20.93
20.61
20.61
20.35
800
Mar 26, 2026
21.00
21.10
20.73
20.76
20.50
2,866
Mar 25, 2026
21.05
21.10
21.00
21.00
20.73
25,560
Mar 24, 2026
21.01
21.05
20.91
21.05
20.78
3,729
Mar 23, 2026
21.05
21.05
21.03
21.05
20.78
11,400
Mar 20, 2026
21.12
21.17
21.04
21.05
20.78
15,904
Mar 19, 2026
21.50
21.56
21.05
21.27
21.00
12,904
Mar 18, 2026
21.52
21.62
21.52
21.61
21.34
4,330
Mar 17, 2026
21.57
21.57
21.56
21.56
21.29
1,000
Mar 16, 2026
21.69
21.69
21.55
21.61
21.34
1,901
Mar 13, 2026
21.78
21.78
21.66
21.68
21.40
1,658
Mar 12, 2026
21.87
21.87
21.86
21.86
21.58
200
Mar 11, 2026
21.94
21.94
21.94
21.94
21.66
260
Mar 10, 2026
21.78
21.81
21.78
21.81
21.53
1,700
Mar 9, 2026
21.55
21.60
21.31
21.60
21.33
6,700
Mar 6, 2026
21.61
21.61
21.55
21.55
21.28
700
Mar 5, 2026
21.61
21.61
21.61
21.61
21.34
300
Mar 4, 2026
21.74
21.75
21.74
21.75
21.47
300
Mar 3, 2026
21.70
21.70
21.57
21.60
21.33
7,100
Mar 2, 2026
21.83
21.95
21.83
21.95
21.67
900
Feb 27, 2026
21.85
21.88
21.85
21.88
21.60
900
Feb 26, 2026
21.80
21.80
21.80
21.80
21.52
-
Feb 25, 2026
0.28125
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
21.86
21.86
21.69
21.80
21.52
1,463
Feb 24, 2026
22.08
22.08
22.07
22.07
21.51
5,433
Feb 23, 2026
22.03
22.12
22.02
22.12
21.56
5,848
Feb 20, 2026
22.04
22.04
21.98
22.02
21.46
1,500
Feb 19, 2026
22.13
22.13
22.03
22.03
21.47
800
Feb 18, 2026
22.17
22.17
22.17
22.17
21.61
100
Feb 17, 2026
21.70
22.07
21.70
22.07
21.51
2,610
Feb 13, 2026
21.94
22.00
21.87
21.87
21.32
2,500
Feb 12, 2026
21.77
21.90
21.76
21.90
21.35
6,200
Feb 11, 2026
21.77
21.77
21.62
21.69
21.14
2,852
Feb 10, 2026
21.79
21.85
21.78
21.85
21.30
5,405
Feb 9, 2026
21.91
21.91
21.91
21.91
21.36
200
Feb 6, 2026
21.81
21.83
21.81
21.82
21.27
2,500
Feb 5, 2026
21.95
21.95
21.79
21.94
21.39
1,600
Feb 4, 2026
21.96
21.96
21.96
21.96
21.40
300
Feb 3, 2026
21.97
21.97
21.91
21.92
21.37
2,006
Feb 2, 2026
22.00
22.00
21.81
21.81
21.26
800
Jan 30, 2026
21.68
21.92
21.67
21.92
21.37
4,049
Jan 29, 2026
21.73
21.73
21.67
21.69
21.14
4,700
Jan 28, 2026
21.71
21.72
21.60
21.61
21.06
700
Jan 27, 2026
21.86
21.95
21.67
21.67
21.12
7,672
Jan 26, 2026
21.42
21.79
21.41
21.79
21.24
4,519
Jan 23, 2026
21.50
21.51
21.50
21.51
20.97
600
Jan 22, 2026
21.57
21.59
21.30
21.59
21.04
2,900
Jan 21, 2026
21.56
21.61
21.56
21.61
21.06
2,701
Jan 20, 2026
21.68
21.73
21.51
21.55
21.00
3,868
Jan 19, 2026
21.51
21.60
21.51
21.52
20.98
15,800
Jan 16, 2026
21.72
21.72
21.50
21.51
20.97
13,344
Jan 15, 2026
21.81
21.98
21.53
21.65
21.10
3,800
Jan 14, 2026
22.00
22.00
21.61
21.61
21.06
61,500
Jan 13, 2026
22.00
22.00
21.95
22.00
21.44
5,400
Jan 12, 2026
22.13
22.15
22.00
22.00
21.44
8,453
Jan 9, 2026
22.07
22.15
22.07
22.13
21.57
2,295
Jan 8, 2026
22.15
22.20
22.10
22.20
21.64
1,900
Jan 7, 2026
22.10
22.11
22.09
22.10
21.54
826
Jan 6, 2026
22.03
22.11
22.03
22.10
21.54
1,700
Jan 5, 2026
22.05
22.05
22.03
22.03
21.47
1,050
Jan 2, 2026
21.98
21.98
21.98
21.98
21.42
100
Dec 31, 2025
22.05
22.13
21.92
21.92
21.37
3,175
Dec 30, 2025
22.02
22.08
22.00
22.00
21.44
6,343
Dec 29, 2025
22.18
22.18
21.88
22.14
21.58
3,938
Dec 24, 2025
22.29
22.29
22.18
22.18
21.62
800
Dec 23, 2025
22.40
22.45
22.33
22.33
21.77
3,400
Dec 22, 2025
22.68
22.94
22.55
22.55
21.98
4,504
Dec 19, 2025
22.73
22.77
22.54
22.54
21.97
4,320
Dec 18, 2025
22.26
22.55
22.26
22.44
21.87
4,440
Dec 17, 2025
22.24
22.30
22.21
22.24
21.68
8,300
Dec 16, 2025
22.23
22.27
22.23
22.24
21.68
1,500
Dec 15, 2025
22.14
22.25
22.14
22.25
21.69
800
Dec 12, 2025
22.17
22.17
22.08
22.08
21.52
400
Dec 11, 2025
22.25
22.27
22.04
22.16
21.60
2,520
Dec 10, 2025
21.87
22.49
21.85
22.31
21.75
8,535
Dec 9, 2025
21.81
22.00
21.81
22.00
21.44
2,140
Dec 8, 2025
22.00
22.00
21.63
21.76
21.21
2,897
Dec 5, 2025
21.83
21.90
21.67
21.90
21.35
2,600
Dec 4, 2025
22.00
22.05
21.77
22.00
21.44
3,050
Dec 3, 2025
21.65
21.89
21.64
21.89
21.34
10,000
Dec 2, 2025
21.71
21.71
21.70
21.70
21.15
200
Dec 1, 2025
21.64
21.93
21.64
21.93
21.38
6,621
Nov 28, 2025
21.61
21.85
21.60
21.85
21.30
3,715
Nov 27, 2025
21.54
21.75
21.54
21.75
21.20
2,000
Nov 26, 2025
0.28125
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
21.57
21.59
21.53
21.56
21.01
3,225
Nov 25, 2025
21.50
21.80
21.50
21.76
20.94
5,900
Nov 24, 2025
21.73
21.83
21.50
21.50
20.69
4,437
Nov 21, 2025
21.47
21.62
21.47
21.61
20.79
1,900
Nov 20, 2025
21.57
21.57
21.31
21.31
20.50
3,500
Nov 19, 2025
21.73
21.75
21.65
21.65
20.83
1,000
Nov 18, 2025
21.91
21.91
21.77
21.80
20.97
3,624
Nov 17, 2025
21.94
22.03
21.91
22.00
21.17
1,004
Nov 14, 2025
22.09
22.10
21.93
22.10
21.26
4,336
Nov 13, 2025
22.20
22.39
22.03
22.13
21.29
3,800
Nov 12, 2025
22.30
22.30
22.24
22.24
21.40
200
Nov 11, 2025
22.35
22.40
22.35
22.40
21.55
800
Nov 10, 2025
22.20
22.32
22.20
22.32
21.47
2,295
Nov 7, 2025
22.45
22.45
22.23
22.23
21.39
250
Nov 6, 2025
22.46
22.46
22.25
22.44
21.59
1,300
Nov 5, 2025
22.48
22.48
22.34
22.48
21.63
1,531
Nov 4, 2025
22.52
22.52
22.50
22.50
21.65
1,850
Nov 3, 2025
22.69
22.69
22.53
22.53
21.68
600
Oct 31, 2025
22.58
22.71
22.52
22.71
21.85
5,133
Oct 30, 2025
22.52
22.60
22.52
22.58
21.72
900
