Manulife Financial Corporation (TSX:MFC)
Canada · Delayed Price · Currency is CAD 51.09
-0.45 (-0.87%)
At close: Jan 13, 2026
Manulife Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 51.63 | 51.78 | 50.98 | 51.09 | 51.09 | -0.87% | 4,788,377 |
| Jan 12, 2026 | 51.75 | 51.95 | 51.47 | 51.54 | 51.54 | -0.88% | 7,662,064 |
| Jan 9, 2026 | 51.78 | 52.25 | 51.56 | 52.00 | 52.00 | 1.01% | 2,665,456 |
| Jan 8, 2026 | 50.78 | 51.80 | 50.54 | 51.48 | 51.48 | 1.52% | 7,854,730 |
| Jan 7, 2026 | 51.33 | 51.55 | 50.64 | 50.71 | 50.71 | -1.80% | 6,356,662 |
| Jan 6, 2026 | 50.89 | 51.70 | 50.55 | 51.64 | 51.64 | 2.14% | 7,501,755 |
| Jan 5, 2026 | 49.70 | 50.90 | 49.70 | 50.56 | 50.56 | 1.53% | 3,303,681 |
| Jan 2, 2026 | 50.03 | 50.10 | 49.61 | 49.80 | 49.80 | -0.08% | 2,122,432 |
| Dec 31, 2025 | 50.10 | 50.24 | 49.82 | 49.84 | 49.84 | -0.44% | 2,104,535 |
| Dec 30, 2025 | 50.15 | 50.31 | 50.05 | 50.06 | 50.06 | -0.34% | 5,132,146 |
| Dec 29, 2025 | 49.93 | 50.45 | 49.93 | 50.23 | 50.23 | 0.22% | 6,127,986 |
| Dec 24, 2025 | 50.20 | 50.49 | 50.10 | 50.12 | 50.12 | -0.48% | 891,710 |
| Dec 23, 2025 | 50.17 | 50.50 | 50.17 | 50.36 | 50.36 | 0.24% | 3,156,304 |
| Dec 22, 2025 | 50.04 | 50.30 | 49.61 | 50.24 | 50.24 | 0.64% | 8,602,258 |
| Dec 19, 2025 | 50.00 | 50.29 | 49.83 | 49.92 | 49.92 | 0.10% | 8,623,067 |
| Dec 18, 2025 | 49.37 | 49.92 | 49.20 | 49.87 | 49.87 | 1.57% | 4,484,325 |
| Dec 17, 2025 | 49.55 | 49.65 | 49.03 | 49.10 | 49.10 | -0.69% | 4,348,514 |
| Dec 16, 2025 | 49.05 | 49.45 | 49.05 | 49.44 | 49.44 | 0.43% | 3,252,018 |
| Dec 15, 2025 | 49.00 | 49.48 | 48.98 | 49.23 | 49.23 | 0.78% | 4,014,803 |
| Dec 12, 2025 | 49.08 | 49.35 | 48.78 | 48.85 | 48.85 | -0.47% | 3,722,867 |
| Dec 11, 2025 | 48.97 | 49.36 | 48.97 | 49.08 | 49.08 | 0.20% | 5,064,564 |
| Dec 10, 2025 | 48.72 | 49.28 | 48.64 | 48.98 | 48.98 | 0.33% | 5,412,142 |
| Dec 9, 2025 | 48.46 | 49.19 | 48.30 | 48.82 | 48.82 | 0.74% | 8,027,386 |
| Dec 8, 2025 | 48.80 | 48.87 | 48.25 | 48.46 | 48.46 | -0.76% | 6,734,865 |
| Dec 5, 2025 | 49.16 | 49.28 | 48.69 | 48.83 | 48.83 | -0.83% | 4,817,833 |
| Dec 4, 2025 | 49.10 | 49.67 | 49.10 | 49.24 | 49.24 | 0.51% | 5,737,025 |
| Dec 3, 2025 | 48.78 | 49.02 | 48.58 | 48.99 | 48.99 | 0.18% | 10,718,390 |
| Dec 2, 2025 | 49.32 | 49.32 | 48.77 | 48.90 | 48.90 | -0.63% | 11,861,803 |
| Dec 1, 2025 | 49.26 | 49.73 | 49.15 | 49.21 | 49.21 | -0.53% | 6,526,791 |
| Nov 28, 2025 | 48.94 | 49.62 | 48.68 | 49.47 | 49.47 | 0.92% | 4,484,326 |
| Nov 27, 2025 | 48.85 | 49.17 | 48.85 | 49.02 | 49.02 | 0.43% | 1,316,663 |
| Nov 26, 2025 | 49.28 | 49.40 | 48.54 | 48.81 | 48.81 | -1.99% | 18,180,094 |
| Nov 25, 2025 | 49.10 | 49.85 | 49.10 | 49.80 | 49.36 | 1.06% | 6,869,484 |
| Nov 24, 2025 | 48.55 | 49.34 | 48.41 | 49.28 | 48.84 | 1.27% | 12,449,342 |
| Nov 21, 2025 | 47.95 | 48.72 | 47.77 | 48.66 | 48.23 | 1.80% | 7,094,766 |
| Nov 20, 2025 | 47.95 | 48.25 | 47.47 | 47.80 | 47.38 | 0.29% | 3,718,604 |
| Nov 19, 2025 | 46.66 | 47.79 | 46.66 | 47.66 | 47.24 | 1.51% | 14,071,868 |
| Nov 18, 2025 | 47.07 | 47.33 | 46.59 | 46.95 | 46.53 | -1.12% | 4,304,610 |
| Nov 17, 2025 | 48.06 | 48.18 | 47.14 | 47.48 | 47.06 | -1.62% | 8,248,790 |
| Nov 14, 2025 | 48.54 | 48.54 | 47.70 | 48.26 | 47.83 | -0.08% | 4,898,121 |
| Nov 13, 2025 | 48.70 | 49.82 | 48.15 | 48.30 | 47.87 | 0.12% | 4,406,340 |
| Nov 12, 2025 | 47.02 | 48.31 | 47.00 | 48.24 | 47.81 | 2.64% | 4,384,604 |
| Nov 11, 2025 | 46.84 | 47.59 | 46.84 | 47.00 | 46.58 | 0.32% | 5,835,218 |
| Nov 10, 2025 | 46.98 | 47.21 | 46.76 | 46.85 | 46.44 | - | 8,481,647 |
| Nov 7, 2025 | 46.52 | 46.88 | 46.10 | 46.85 | 46.44 | 0.06% | 7,277,313 |
| Nov 6, 2025 | 46.93 | 47.25 | 46.57 | 46.82 | 46.41 | -0.43% | 5,221,755 |
| Nov 5, 2025 | 46.40 | 47.05 | 46.35 | 47.02 | 46.60 | 1.60% | 9,143,882 |
| Nov 4, 2025 | 45.94 | 46.48 | 45.88 | 46.28 | 45.87 | -0.30% | 5,790,841 |
| Nov 3, 2025 | 45.49 | 46.44 | 45.32 | 46.42 | 46.01 | 2.27% | 11,029,225 |
| Oct 31, 2025 | 45.02 | 45.61 | 44.77 | 45.39 | 44.99 | 0.93% | 3,442,533 |