Manulife Financial Corp (MFC.TO) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 58.74 | 59.95 | 58.67 | 59.92 | +2.13% | 6,321,874 |
| 2026-09-01 | 58.75 | 59.19 | 58.26 | 58.67 | -0.20% | 6,602,300 |
| 2026-08-31 | 59.41 | 59.74 | 58.74 | 58.79 | -1.29% | 6,477,300 |
| 2026-08-28 | 59.86 | 60.07 | 59.17 | 59.56 | -0.40% | 5,467,400 |
| 2026-08-27 | 59.96 | 60.18 | 59.37 | 59.80 | -0.28% | 3,181,600 |
| 2026-08-26 | 59.95 | 60.25 | 59.55 | 59.97 | +0.44% | 13,053,500 |
| 2026-08-25 | 59.32 | 59.72 | 58.81 | 59.71 | +0.62% | 3,312,800 |
| 2026-08-24 | 58.46 | 59.44 | 58.46 | 59.34 | +1.25% | 8,587,200 |
| 2026-08-21 | 58.44 | 59.11 | 58.32 | 58.61 | -0.05% | 5,332,500 |
| 2026-08-20 | 59.72 | 59.82 | 58.37 | 58.64 | -2.36% | 4,824,000 |
| 2026-08-19 | 61.24 | 61.26 | 59.71 | 60.06 | -1.96% | 15,651,300 |
| 2026-08-18 | 61.31 | 61.70 | 61.16 | 61.26 | -0.23% | 1,952,900 |
| 2026-08-17 | 61.52 | 61.98 | 61.25 | 61.40 | -0.53% | 2,296,700 |
| 2026-08-14 | 61.07 | 61.73 | 61.04 | 61.73 | +0.82% | 4,146,900 |
| 2026-08-13 | 61.32 | 61.77 | 60.80 | 61.23 | +0.28% | 7,214,200 |
| 2026-08-12 | 61.09 | 61.54 | 60.85 | 61.06 | +0.03% | 6,043,300 |
| 2026-08-11 | 61.71 | 61.87 | 61.01 | 61.04 | -0.81% | 8,040,000 |
| 2026-08-10 | 61.62 | 62.16 | 61.23 | 61.54 | -0.39% | 6,985,800 |
| 2026-08-07 | 62.58 | 62.79 | 61.23 | 61.78 | -1.18% | 5,178,900 |
| 2026-08-06 | 63.33 | 63.58 | 62.23 | 62.52 | +0.13% | 5,125,800 |
| 2026-08-05 | 60.99 | 62.45 | 58.59 | 62.44 | -0.86% | 10,984,600 |
| 2026-08-04 | 62.50 | 63.02 | 62.12 | 62.98 | +1.16% | 8,100,800 |
| 2026-07-31 | 62.50 | 62.97 | 62.25 | 62.26 | -0.22% | 3,900,900 |
| 2026-07-30 | 62.10 | 62.48 | 61.83 | 62.40 | +1.05% | 4,277,900 |
| 2026-07-29 | 62.60 | 62.72 | 61.61 | 61.75 | -1.91% | 7,490,900 |
| 2026-07-28 | 62.04 | 63.01 | 61.79 | 62.95 | +1.22% | 7,552,100 |
| 2026-07-27 | 61.73 | 62.27 | 61.62 | 62.19 | +1.02% | 4,412,200 |
| 2026-07-24 | 60.82 | 61.67 | 60.68 | 61.56 | +1.43% | 3,467,500 |
| 2026-07-23 | 60.09 | 60.69 | 59.91 | 60.69 | +0.03% | 3,229,000 |
| 2026-07-22 | 60.50 | 61.12 | 60.40 | 60.67 | +0.43% | 1,704,300 |
| 2026-07-21 | 59.98 | 60.50 | 59.68 | 60.41 | +1.09% | 2,799,300 |
| 2026-07-20 | 60.86 | 61.18 | 59.73 | 59.76 | -1.61% | 1,982,200 |
| 2026-07-17 | 60.29 | 61.01 | 60.12 | 60.74 | -0.20% | 4,411,700 |
| 2026-07-16 | 60.23 | 60.88 | 60.08 | 60.86 | +0.61% | 3,569,100 |
| 2026-07-15 | 58.95 | 60.62 | 58.86 | 60.49 | +3.10% | 3,101,700 |
| 2026-07-14 | 58.34 | 58.84 | 58.20 | 58.67 | +0.31% | 1,610,100 |
| 2026-07-13 | 58.49 | 58.70 | 57.95 | 58.49 | -0.05% | 2,780,800 |
| 2026-07-10 | 58.99 | 59.11 | 58.44 | 58.52 | -0.39% | 1,497,300 |
| 2026-07-09 | 58.40 | 59.10 | 58.40 | 58.75 | +0.84% | 3,689,000 |
| 2026-07-08 | 58.48 | 58.63 | 57.95 | 58.26 | -0.92% | 3,146,500 |
| 2026-07-07 | 58.73 | 59.19 | 58.38 | 58.80 | -0.02% | 4,500,700 |
| 2026-07-06 | 58.90 | 59.30 | 58.35 | 58.81 | -0.03% | 5,371,400 |
| 2026-07-03 | 58.41 | 59.02 | 58.41 | 58.83 | +0.72% | 1,285,500 |
| 2026-07-02 | 58.00 | 58.44 | 57.49 | 58.41 | +1.55% | 10,483,200 |
| 2026-06-30 | 57.99 | 58.21 | 57.08 | 57.52 | -0.50% | 4,424,900 |
| 2026-06-29 | 57.16 | 57.81 | 56.78 | 57.81 | +1.08% | 7,681,200 |
| 2026-06-26 | 57.01 | 57.45 | 56.87 | 57.19 | +0.26% | 7,029,000 |
| 2026-06-25 | 56.88 | 57.87 | 56.87 | 57.04 | +0.87% | 5,326,300 |
| 2026-06-24 | 57.05 | 57.25 | 56.18 | 56.55 | -0.88% | 4,320,100 |
| 2026-06-23 | 56.70 | 57.42 | 56.67 | 57.05 | -0.04% | 6,693,100 |
| 2026-06-22 | 57.21 | 58.03 | 56.90 | 57.07 | +0.07% | 4,223,900 |
| 2026-06-19 | 57.35 | 58.06 | 57.03 | 57.03 | -0.68% | 7,317,100 |
| 2026-06-18 | 57.30 | 57.69 | 57.04 | 57.42 | +0.79% | 4,155,200 |
| 2026-06-17 | 57.33 | 58.00 | 56.88 | 56.97 | -0.99% | 6,352,000 |
| 2026-06-16 | 57.11 | 57.71 | 57.06 | 57.54 | +1.00% | 2,416,500 |
| 2026-06-15 | 56.66 | 57.07 | 56.40 | 56.97 | +1.15% | 5,445,200 |
| 2026-06-12 | 55.81 | 56.51 | 55.80 | 56.32 | +1.53% | 4,253,900 |
| 2026-06-11 | 54.99 | 55.73 | 54.56 | 55.47 | +1.28% | 5,029,200 |
| 2026-06-10 | 54.06 | 54.94 | 53.56 | 54.77 | +1.16% | 4,428,400 |
| 2026-06-09 | 54.50 | 54.90 | 53.69 | 54.14 | -0.20% | 4,612,800 |
| 2026-06-08 | 54.10 | 54.46 | 53.86 | 54.25 | +0.46% | 7,304,000 |
| 2026-06-05 | 53.39 | 54.25 | 53.15 | 54.00 | +0.93% | 9,555,700 |
| 2026-06-04 | 51.88 | 53.63 | 51.19 | 53.50 | +0.89% | 10,267,100 |
| 2026-06-03 | 52.94 | 53.34 | 52.50 | 53.03 | -0.28% | 7,254,200 |
| 2026-06-02 | 52.08 | 53.35 | 52.08 | 53.18 | +1.78% | 9,226,300 |
| 2026-06-01 | 52.31 | 53.00 | 51.91 | 52.25 | -0.91% | 9,693,600 |
| 2026-05-29 | 52.24 | 52.94 | 52.17 | 52.73 | -0.11% | 21,736,000 |
| 2026-05-28 | 53.30 | 53.33 | 52.60 | 52.79 | -1.36% | 7,232,100 |
| 2026-05-27 | 53.50 | 53.75 | 53.25 | 53.52 | +0.56% | 8,370,400 |
| 2026-05-26 | 53.50 | 54.17 | 53.09 | 53.22 | -1.19% | 10,082,000 |
| 2026-05-25 | 53.41 | 53.95 | 53.41 | 53.86 | +1.13% | 7,113,100 |
| 2026-05-22 | 54.30 | 54.30 | 53.23 | 53.26 | -1.00% | 7,797,100 |
| 2026-05-21 | 53.00 | 53.88 | 52.80 | 53.80 | +1.17% | 7,238,900 |
| 2026-05-20 | 52.10 | 53.35 | 51.87 | 53.18 | +2.15% | 5,548,800 |
| 2026-05-19 | 52.03 | 52.40 | 51.71 | 52.06 | +0.66% | 9,387,700 |
| 2026-05-15 | 51.10 | 51.95 | 50.95 | 51.72 | +0.43% | 13,454,000 |
| 2026-05-14 | 51.44 | 51.92 | 50.74 | 51.50 | -5.71% | 9,130,700 |
| 2026-05-13 | 54.78 | 55.34 | 54.34 | 54.62 | -0.36% | 5,155,200 |
| 2026-05-12 | 54.55 | 55.05 | 54.34 | 54.82 | +0.29% | 5,924,400 |
| 2026-05-11 | 54.61 | 55.08 | 54.61 | 54.66 | -0.11% | 4,842,200 |
| 2026-05-08 | 54.24 | 54.83 | 53.95 | 54.72 | +1.22% | 5,108,400 |
| 2026-05-07 | 54.27 | 54.63 | 53.88 | 54.06 | -0.77% | 4,195,000 |
| 2026-05-06 | 54.00 | 54.58 | 53.92 | 54.48 | +1.77% | 9,107,500 |
| 2026-05-05 | 52.47 | 53.60 | 52.45 | 53.53 | +2.06% | 6,952,000 |
| 2026-05-04 | 52.97 | 53.32 | 52.33 | 52.45 | -1.41% | 10,758,300 |
| 2026-05-01 | 53.55 | 53.86 | 53.08 | 53.20 | -0.39% | 3,717,000 |
| 2026-04-30 | 52.35 | 53.44 | 52.32 | 53.41 | +2.20% | 6,751,200 |
| 2026-04-29 | 52.45 | 52.98 | 52.22 | 52.26 | -1.02% | 7,972,400 |
| 2026-04-28 | 52.36 | 53.20 | 52.36 | 52.80 | +0.32% | 6,744,400 |
| 2026-04-27 | 52.63 | 52.99 | 52.29 | 52.63 | -0.55% | 7,896,100 |
| 2026-04-24 | 52.83 | 53.32 | 52.66 | 52.92 | -0.09% | 6,275,100 |
| 2026-04-23 | 52.17 | 52.99 | 52.15 | 52.97 | +1.18% | 5,163,500 |
| 2026-04-22 | 52.49 | 52.50 | 51.78 | 52.35 | +0.13% | 2,585,500 |
| 2026-04-21 | 52.50 | 52.99 | 52.22 | 52.28 | -0.74% | 1,827,800 |
| 2026-04-20 | 52.80 | 53.20 | 52.47 | 52.67 | -1.00% | 4,195,700 |
| 2026-04-17 | 53.22 | 53.60 | 53.05 | 53.20 | +0.42% | 4,433,300 |
| 2026-04-16 | 53.33 | 53.55 | 52.72 | 52.98 | -0.66% | 1,827,500 |
| 2026-04-15 | 52.12 | 53.33 | 52.08 | 53.33 | +2.20% | 3,314,900 |
| 2026-04-14 | 51.37 | 52.33 | 51.31 | 52.18 | +1.54% | 2,999,300 |
| 2026-04-13 | 50.23 | 51.46 | 50.22 | 51.39 | +1.64% | 1,946,200 |
| 2026-04-10 | 50.64 | 50.76 | 50.22 | 50.56 | -0.04% | 1,889,700 |
| 2026-04-09 | 50.22 | 50.68 | 50.07 | 50.58 | +0.22% | 5,076,100 |
| 2026-04-08 | 49.98 | 50.58 | 49.85 | 50.47 | +3.06% | 3,986,000 |
| 2026-04-07 | 48.76 | 49.09 | 48.48 | 48.97 | +0.04% | 4,658,100 |
| 2026-04-06 | 48.46 | 49.14 | 48.46 | 48.95 | +0.78% | 6,658,600 |
| 2026-04-02 | 47.68 | 48.65 | 47.55 | 48.57 | +0.52% | 3,224,200 |
| 2026-04-01 | 48.18 | 48.80 | 48.02 | 48.32 | +0.83% | 3,642,800 |
| 2026-03-31 | 47.37 | 48.02 | 46.85 | 47.92 | +2.31% | 6,663,300 |
| 2026-03-30 | 46.79 | 47.49 | 46.67 | 46.84 | +0.21% | 6,627,800 |
| 2026-03-27 | 47.41 | 47.56 | 46.51 | 46.74 | -2.07% | 3,712,300 |
| 2026-03-26 | 47.51 | 48.22 | 47.44 | 47.73 | -0.19% | 2,592,400 |
| 2026-03-25 | 48.00 | 48.12 | 47.49 | 47.82 | +0.84% | 4,852,100 |
| 2026-03-24 | 46.90 | 47.65 | 46.60 | 47.42 | +0.49% | 5,043,000 |
| 2026-03-23 | 47.22 | 47.75 | 46.96 | 47.19 | +1.59% | 5,063,600 |
| 2026-03-20 | 46.42 | 46.80 | 46.14 | 46.45 | -0.26% | 11,301,400 |
| 2026-03-19 | 46.60 | 46.91 | 46.20 | 46.57 | -1.02% | 3,578,900 |
| 2026-03-18 | 47.30 | 47.54 | 47.03 | 47.05 | -0.55% | 3,301,900 |
| 2026-03-17 | 47.07 | 47.45 | 47.00 | 47.31 | +1.39% | 4,107,100 |
| 2026-03-16 | 46.45 | 46.78 | 46.29 | 46.66 | +1.66% | 5,263,800 |
| 2026-03-13 | 45.97 | 46.29 | 45.80 | 45.90 | +0.46% | 2,881,800 |
| 2026-03-12 | 45.36 | 45.81 | 45.21 | 45.69 | -0.39% | 2,560,000 |
| 2026-03-11 | 45.96 | 46.29 | 45.80 | 45.87 | -0.02% | 6,071,400 |
| 2026-03-10 | 45.45 | 46.21 | 45.22 | 45.88 | +1.19% | 9,618,800 |
| 2026-03-09 | 45.00 | 45.37 | 44.23 | 45.34 | -0.85% | 12,099,500 |
| 2026-03-06 | 46.54 | 46.60 | 45.59 | 45.73 | -2.72% | 7,684,300 |
| 2026-03-05 | 47.45 | 47.74 | 46.68 | 47.01 | -1.01% | 4,821,500 |
| 2026-03-04 | 47.20 | 47.81 | 47.15 | 47.49 | +1.26% | 9,510,200 |
| 2026-03-03 | 46.98 | 47.16 | 46.35 | 46.90 | -1.88% | 9,198,900 |
| 2026-03-02 | 47.65 | 48.06 | 47.07 | 47.80 | -1.59% | 9,013,300 |
| 2026-02-27 | 48.63 | 48.70 | 48.12 | 48.57 | -0.90% | 14,046,900 |
| 2026-02-26 | 48.90 | 49.10 | 48.45 | 49.01 | +1.16% | 10,856,300 |
| 2026-02-25 | 48.58 | 48.76 | 48.09 | 48.45 | -1.20% | 14,513,800 |
| 2026-02-24 | 49.21 | 49.21 | 48.41 | 49.04 | -0.39% | 4,976,200 |
| 2026-02-23 | 50.29 | 50.35 | 49.04 | 49.23 | -1.85% | 10,236,600 |
| 2026-02-20 | 49.72 | 50.20 | 49.63 | 50.16 | +1.19% | 6,121,600 |
| 2026-02-19 | 50.38 | 50.38 | 49.49 | 49.57 | -2.11% | 3,635,600 |
| 2026-02-18 | 50.84 | 50.85 | 50.08 | 50.64 | -0.18% | 19,644,000 |
| 2026-02-17 | 50.14 | 50.81 | 50.10 | 50.73 | +1.32% | 6,301,600 |
| 2026-02-13 | 49.07 | 50.07 | 48.84 | 50.07 | +2.81% | 3,567,500 |
| 2026-02-12 | 51.27 | 51.74 | 48.48 | 48.70 | -5.25% | 10,871,000 |
| 2026-02-11 | 52.02 | 52.35 | 51.36 | 51.40 | -0.87% | 4,947,600 |
| 2026-02-10 | 51.67 | 52.14 | 51.54 | 51.85 | +0.54% | 8,406,500 |
| 2026-02-09 | 51.86 | 52.12 | 51.50 | 51.57 | -0.77% | 10,198,700 |
| 2026-02-06 | 51.45 | 52.04 | 51.27 | 51.97 | +1.42% | 6,108,500 |
| 2026-02-05 | 51.08 | 52.11 | 50.88 | 51.24 | +0.69% | 7,162,700 |
| 2026-02-04 | 52.10 | 52.24 | 50.76 | 50.89 | -1.96% | 11,376,600 |
| 2026-02-03 | 52.46 | 52.70 | 51.62 | 51.91 | -1.05% | 6,558,400 |
| 2026-02-02 | 52.05 | 52.97 | 52.05 | 52.46 | +1.14% | 6,954,800 |
| 2026-01-30 | 51.52 | 52.00 | 51.27 | 51.87 | -0.21% | 7,642,500 |
| 2026-01-29 | 51.29 | 52.09 | 51.29 | 51.98 | +1.62% | 9,129,100 |
| 2026-01-28 | 50.65 | 51.32 | 50.23 | 51.15 | +0.87% | 4,995,600 |
| 2026-01-27 | 50.89 | 51.38 | 50.68 | 50.71 | -0.35% | 7,803,900 |
| 2026-01-26 | 50.95 | 51.08 | 50.41 | 50.89 | +0.47% | 4,571,000 |
| 2026-01-23 | 50.50 | 50.66 | 49.94 | 50.65 | +0.06% | 2,344,400 |
| 2026-01-22 | 51.55 | 51.79 | 50.58 | 50.62 | -1.19% | 2,551,300 |
| 2026-01-21 | 50.73 | 51.77 | 50.62 | 51.23 | +1.19% | 3,308,100 |
| 2026-01-20 | 51.64 | 51.75 | 50.55 | 50.63 | -2.91% | 3,840,100 |
| 2026-01-19 | 51.76 | 52.17 | 51.63 | 52.15 | +0.21% | 1,219,400 |
| 2026-01-16 | 52.16 | 52.42 | 51.90 | 52.04 | -0.46% | 4,392,800 |
| 2026-01-15 | 51.86 | 52.39 | 51.85 | 52.28 | +0.95% | 2,430,400 |
| 2026-01-14 | 51.21 | 51.90 | 51.10 | 51.79 | +1.37% | 2,910,800 |
| 2026-01-13 | 51.63 | 51.78 | 50.98 | 51.09 | -0.87% | 4,788,400 |
| 2026-01-12 | 51.75 | 51.95 | 51.47 | 51.54 | -0.88% | 7,662,100 |
| 2026-01-09 | 51.78 | 52.25 | 51.56 | 52.00 | +1.01% | 2,665,500 |
| 2026-01-08 | 50.78 | 51.80 | 50.54 | 51.48 | +1.52% | 7,854,700 |
| 2026-01-07 | 51.33 | 51.55 | 50.64 | 50.71 | -1.80% | 6,694,700 |
| 2026-01-06 | 50.89 | 51.70 | 50.55 | 51.64 | +2.14% | 7,501,800 |
| 2026-01-05 | 49.70 | 50.90 | 49.70 | 50.56 | +1.53% | 3,303,300 |
| 2026-01-02 | 50.03 | 50.10 | 49.61 | 49.80 | -0.08% | 2,122,400 |
| 2025-12-31 | 50.10 | 50.24 | 49.82 | 49.84 | -0.44% | 2,104,500 |
| 2025-12-30 | 50.15 | 50.31 | 50.05 | 50.06 | -0.34% | 5,132,100 |
| 2025-12-29 | 49.93 | 50.45 | 49.93 | 50.23 | +0.22% | 6,128,000 |
| 2025-12-24 | 50.20 | 50.49 | 50.10 | 50.12 | -0.48% | 891,700 |
| 2025-12-23 | 50.17 | 50.50 | 50.17 | 50.36 | +0.24% | 3,156,300 |
| 2025-12-22 | 50.04 | 50.30 | 49.61 | 50.24 | +0.64% | 8,602,300 |
| 2025-12-19 | 50.00 | 50.29 | 49.83 | 49.92 | +0.10% | 8,654,600 |
| 2025-12-18 | 49.37 | 49.92 | 49.20 | 49.87 | +1.57% | 4,484,300 |
| 2025-12-17 | 49.55 | 49.65 | 49.03 | 49.10 | -0.69% | 4,348,500 |
| 2025-12-16 | 49.05 | 49.45 | 49.05 | 49.44 | +0.43% | 3,322,900 |
| 2025-12-15 | 49.00 | 49.48 | 48.98 | 49.23 | +0.78% | 4,014,800 |
| 2025-12-12 | 49.08 | 49.35 | 48.78 | 48.85 | -0.47% | 3,722,900 |
| 2025-12-11 | 48.97 | 49.36 | 48.97 | 49.08 | +0.20% | 5,064,600 |
| 2025-12-10 | 48.72 | 49.28 | 48.64 | 48.98 | +0.33% | 5,412,100 |
| 2025-12-09 | 48.46 | 49.19 | 48.30 | 48.82 | +0.74% | 8,027,400 |
| 2025-12-08 | 48.80 | 48.87 | 48.25 | 48.46 | -0.76% | 6,734,900 |
| 2025-12-05 | 49.16 | 49.28 | 48.69 | 48.83 | -0.83% | 4,817,800 |
| 2025-12-04 | 49.10 | 49.67 | 49.10 | 49.24 | +0.51% | 5,737,000 |
| 2025-12-03 | 48.78 | 49.02 | 48.58 | 48.99 | +0.18% | 10,718,400 |
| 2025-12-02 | 49.32 | 49.32 | 48.77 | 48.90 | -0.63% | 11,861,800 |
| 2025-12-01 | 49.26 | 49.73 | 49.15 | 49.21 | -0.53% | 6,526,800 |
| 2025-11-28 | 48.94 | 49.62 | 48.68 | 49.47 | +0.92% | 4,484,300 |
| 2025-11-27 | 48.85 | 49.17 | 48.85 | 49.02 | +0.43% | 1,316,700 |
| 2025-11-26 | 49.28 | 49.40 | 48.54 | 48.81 | -1.99% | 18,180,100 |
| 2025-11-25 | 49.10 | 49.85 | 49.10 | 49.80 | +1.06% | 6,869,500 |
| 2025-11-24 | 48.55 | 49.34 | 48.41 | 49.28 | +1.27% | 12,449,300 |
| 2025-11-21 | 47.95 | 48.72 | 47.77 | 48.66 | +1.80% | 7,094,800 |
| 2025-11-20 | 47.95 | 48.25 | 47.47 | 47.80 | +0.29% | 3,718,600 |
| 2025-11-19 | 46.66 | 47.79 | 46.66 | 47.66 | +1.51% | 14,071,900 |
| 2025-11-18 | 47.07 | 47.33 | 46.59 | 46.95 | -1.12% | 4,304,600 |
| 2025-11-17 | 48.06 | 48.18 | 47.14 | 47.48 | -1.62% | 8,248,800 |
| 2025-11-14 | 48.54 | 48.54 | 47.70 | 48.26 | -0.08% | 4,898,100 |
| 2025-11-13 | 48.70 | 49.82 | 48.15 | 48.30 | +0.12% | 4,406,300 |
| 2025-11-12 | 47.02 | 48.31 | 47.00 | 48.24 | +2.64% | 4,384,600 |
| 2025-11-11 | 46.84 | 47.59 | 46.84 | 47.00 | +0.32% | 5,835,200 |
| 2025-11-10 | 46.98 | 47.21 | 46.76 | 46.85 | +0.00% | 8,481,600 |
| 2025-11-07 | 46.52 | 46.88 | 46.10 | 46.85 | +0.06% | 7,277,300 |
| 2025-11-06 | 46.93 | 47.25 | 46.57 | 46.82 | -0.43% | 5,221,800 |
| 2025-11-05 | 46.40 | 47.05 | 46.35 | 47.02 | +1.60% | 9,143,900 |
| 2025-11-04 | 45.94 | 46.48 | 45.88 | 46.28 | -0.30% | 5,790,800 |
| 2025-11-03 | 45.49 | 46.44 | 45.32 | 46.42 | +2.27% | 11,029,200 |
| 2025-10-31 | 45.02 | 45.61 | 44.77 | 45.39 | +0.93% | 3,442,500 |
| 2025-10-30 | 45.19 | 45.72 | 44.95 | 44.97 | -0.95% | 6,446,500 |
| 2025-10-29 | 45.71 | 45.74 | 45.06 | 45.40 | -0.83% | 3,553,900 |
| 2025-10-28 | 46.15 | 46.22 | 45.51 | 45.78 | -0.56% | 6,411,300 |
| 2025-10-27 | 45.80 | 46.24 | 45.78 | 46.04 | +0.81% | 13,466,700 |
| 2025-10-24 | 45.23 | 45.73 | 45.10 | 45.67 | +1.40% | 7,152,800 |
| 2025-10-23 | 44.68 | 45.04 | 44.63 | 45.04 | +1.03% | 6,675,300 |
| 2025-10-22 | 44.65 | 44.86 | 44.34 | 44.58 | +0.04% | 5,872,800 |
| 2025-10-21 | 44.65 | 44.90 | 44.54 | 44.56 | -0.34% | 3,372,000 |
| 2025-10-20 | 44.61 | 45.05 | 44.57 | 44.71 | +0.83% | 3,707,400 |
| 2025-10-17 | 44.37 | 44.72 | 44.30 | 44.34 | -0.36% | 3,441,000 |
| 2025-10-16 | 45.15 | 45.20 | 44.33 | 44.50 | -1.48% | 4,940,800 |
| 2025-10-15 | 45.60 | 45.78 | 44.61 | 45.17 | -0.51% | 3,576,400 |
| 2025-10-14 | 44.41 | 45.64 | 44.16 | 45.40 | +2.23% | 4,269,100 |
| 2025-10-10 | 44.95 | 45.37 | 44.26 | 44.41 | -0.83% | 4,406,800 |
| 2025-10-09 | 45.46 | 45.52 | 44.58 | 44.78 | -1.47% | 2,458,700 |
| 2025-10-08 | 45.00 | 45.48 | 44.82 | 45.45 | +1.38% | 3,024,300 |
| 2025-10-07 | 45.18 | 45.36 | 44.77 | 44.83 | -0.42% | 2,172,100 |
| 2025-10-06 | 44.80 | 45.29 | 44.60 | 45.02 | +1.01% | 2,973,200 |
| 2025-10-03 | 43.73 | 44.59 | 43.73 | 44.57 | +1.67% | 5,487,300 |
| 2025-10-02 | 43.65 | 43.89 | 43.40 | 43.84 | -0.02% | 6,043,800 |
| 2025-10-01 | 43.20 | 43.90 | 43.05 | 43.85 | +1.13% | 4,345,000 |
| 2025-09-30 | 43.12 | 43.37 | 42.84 | 43.36 | +0.44% | 5,289,500 |
| 2025-09-29 | 42.99 | 43.38 | 42.86 | 43.17 | +0.65% | 4,077,800 |
| 2025-09-26 | 42.92 | 43.10 | 42.82 | 42.89 | +0.28% | 6,615,800 |
| 2025-09-25 | 42.58 | 42.98 | 42.53 | 42.77 | -0.65% | 4,236,100 |
| 2025-09-24 | 43.05 | 43.37 | 42.78 | 43.05 | +0.07% | 4,681,800 |
| 2025-09-23 | 43.68 | 43.85 | 42.99 | 43.02 | -1.92% | 5,432,400 |
| 2025-09-22 | 43.40 | 43.90 | 43.22 | 43.86 | +0.67% | 7,206,500 |
| 2025-09-19 | 44.48 | 44.48 | 43.05 | 43.57 | +0.65% | 11,147,100 |
| 2025-09-18 | 42.85 | 43.54 | 42.85 | 43.29 | +1.36% | 2,923,500 |
| 2025-09-17 | 43.15 | 43.28 | 42.53 | 42.71 | -1.32% | 7,068,600 |
| 2025-09-16 | 44.16 | 44.26 | 43.08 | 43.28 | -2.81% | 8,796,800 |
| 2025-09-15 | 44.10 | 44.54 | 43.80 | 44.53 | +0.88% | 5,102,000 |
| 2025-09-12 | 43.81 | 44.19 | 43.73 | 44.14 | +0.41% | 1,987,700 |
| 2025-09-11 | 42.90 | 44.00 | 42.83 | 43.96 | +2.66% | 4,561,100 |
| 2025-09-10 | 42.79 | 42.94 | 42.59 | 42.82 | +0.07% | 7,450,600 |
| 2025-09-09 | 42.49 | 42.96 | 42.34 | 42.79 | +0.75% | 5,029,500 |
| 2025-09-08 | 42.43 | 42.68 | 42.15 | 42.47 | -0.02% | 6,550,000 |
| 2025-09-05 | 42.71 | 42.98 | 42.21 | 42.48 | -0.59% | 7,582,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.57%). Worst month: Aug (-3.05%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Manulife Financial Corp's (MFC.TO) latest close?
59.92 on 2026-09-02, from the Closelook data lake's daily price record.
What is MFC.TO's 52-week high and low?
63.58 high and 41.64 low over the trailing 52 weeks, as of 2026-09-02.
What is Manulife Financial Corp's strongest and weakest month historically?
Historically, MFC.TO's strongest calendar month has been Nov (average +6.57%) and its weakest Aug (average -3.05%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 420 daily bars in the Closelook data lake.