Manulife Financial Corporation (TSX:MFC)
Canada
· Delayed Price · Currency is CAD 52.80
+0.17 (0.32%)
Apr 28, 2026, 4:00 PM EST
Manulife Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.36 | 53.20 | 52.36 | 52.80 | 52.80 | 0.32% | 6,744,371 |
| Apr 27, 2026 | 52.63 | 52.99 | 52.29 | 52.63 | 52.63 | -0.55% | 7,896,113 |
| Apr 24, 2026 | 52.83 | 53.32 | 52.66 | 52.92 | 52.92 | -0.09% | 6,228,706 |
| Apr 23, 2026 | 52.17 | 52.99 | 52.15 | 52.97 | 52.97 | 1.18% | 5,026,209 |
| Apr 22, 2026 | 52.49 | 52.50 | 51.78 | 52.35 | 52.35 | 0.13% | 2,585,489 |
| Apr 21, 2026 | 52.50 | 52.99 | 52.22 | 52.28 | 52.28 | -0.74% | 1,825,518 |
| Apr 20, 2026 | 52.80 | 53.20 | 52.47 | 52.67 | 52.67 | -1.00% | 4,195,660 |
| Apr 17, 2026 | 53.22 | 53.60 | 53.05 | 53.20 | 53.20 | 0.42% | 4,433,274 |
| Apr 16, 2026 | 53.33 | 53.55 | 52.72 | 52.98 | 52.98 | -0.66% | 1,817,753 |
| Apr 15, 2026 | 52.12 | 53.33 | 52.08 | 53.33 | 53.33 | 2.20% | 3,314,856 |
| Apr 14, 2026 | 51.37 | 52.33 | 51.31 | 52.18 | 52.18 | 1.54% | 2,999,258 |
| Apr 13, 2026 | 50.23 | 51.46 | 50.22 | 51.39 | 51.39 | 1.64% | 1,946,228 |
| Apr 10, 2026 | 50.64 | 50.76 | 50.22 | 50.56 | 50.56 | -0.04% | 1,889,661 |
| Apr 9, 2026 | 50.22 | 50.68 | 50.07 | 50.58 | 50.58 | 0.22% | 5,071,063 |
| Apr 8, 2026 | 49.98 | 50.58 | 49.85 | 50.47 | 50.47 | 3.06% | 3,985,972 |
| Apr 7, 2026 | 48.76 | 49.09 | 48.48 | 48.97 | 48.97 | 0.04% | 4,658,070 |
| Apr 6, 2026 | 48.46 | 49.14 | 48.46 | 48.95 | 48.95 | 0.78% | 6,659,482 |
| Apr 2, 2026 | 47.68 | 48.65 | 47.55 | 48.57 | 48.57 | 0.52% | 3,211,813 |
| Apr 1, 2026 | 48.18 | 48.80 | 48.02 | 48.32 | 48.32 | 0.83% | 3,642,758 |
| Mar 31, 2026 | 47.37 | 48.02 | 46.85 | 47.92 | 47.92 | 2.31% | 6,663,322 |
| Mar 30, 2026 | 46.79 | 47.49 | 46.67 | 46.84 | 46.84 | 0.21% | 6,628,830 |
| Mar 27, 2026 | 47.41 | 47.56 | 46.51 | 46.74 | 46.74 | -2.07% | 3,712,342 |
| Mar 26, 2026 | 47.51 | 48.22 | 47.44 | 47.73 | 47.73 | -0.19% | 2,592,412 |
| Mar 25, 2026 | 48.00 | 48.12 | 47.49 | 47.82 | 47.82 | 0.84% | 4,848,577 |
| Mar 24, 2026 | 46.90 | 47.65 | 46.60 | 47.42 | 47.42 | 0.49% | 5,042,959 |
| Mar 23, 2026 | 47.22 | 47.75 | 46.96 | 47.19 | 47.19 | 1.59% | 5,063,621 |
| Mar 20, 2026 | 46.42 | 46.80 | 46.14 | 46.45 | 46.45 | -0.26% | 11,231,059 |
| Mar 19, 2026 | 46.60 | 46.91 | 46.20 | 46.57 | 46.57 | -1.02% | 3,578,946 |
| Mar 18, 2026 | 47.30 | 47.54 | 47.03 | 47.05 | 47.05 | -0.55% | 3,301,938 |
| Mar 17, 2026 | 47.07 | 47.45 | 47.00 | 47.31 | 47.31 | 1.39% | 4,103,966 |
| Mar 16, 2026 | 46.45 | 46.78 | 46.29 | 46.66 | 46.66 | 1.66% | 5,261,019 |
| Mar 13, 2026 | 45.97 | 46.29 | 45.80 | 45.90 | 45.90 | 0.46% | 2,881,838 |
| Mar 12, 2026 | 45.36 | 45.81 | 45.21 | 45.69 | 45.69 | -0.39% | 2,559,958 |
| Mar 11, 2026 | 45.96 | 46.29 | 45.80 | 45.87 | 45.87 | -0.02% | 6,071,380 |
| Mar 10, 2026 | 45.45 | 46.21 | 45.22 | 45.88 | 45.88 | 1.19% | 9,618,765 |
| Mar 9, 2026 | 45.00 | 45.37 | 44.23 | 45.34 | 45.34 | -0.85% | 12,039,673 |
| Mar 6, 2026 | 46.54 | 46.60 | 45.59 | 45.73 | 45.73 | -2.72% | 7,684,263 |
| Mar 5, 2026 | 47.45 | 47.74 | 46.68 | 47.01 | 47.01 | -1.01% | 4,821,547 |
| Mar 4, 2026 | 47.20 | 47.81 | 47.15 | 47.49 | 47.49 | 1.26% | 9,417,849 |
| Mar 3, 2026 | 46.98 | 47.16 | 46.35 | 46.90 | 46.90 | -1.88% | 9,198,948 |
| Mar 2, 2026 | 47.65 | 48.06 | 47.07 | 47.80 | 47.80 | -1.59% | 9,010,196 |
| Feb 27, 2026 | 48.63 | 48.70 | 48.12 | 48.57 | 48.57 | -0.90% | 14,046,933 |
| Feb 26, 2026 | 48.90 | 49.10 | 48.45 | 49.01 | 49.01 | 1.16% | 10,851,688 |
| Feb 25, 2026 | 48.58 | 48.76 | 48.09 | 48.45 | 48.45 | -1.20% | 14,504,405 |
| Feb 24, 2026 | 49.21 | 49.21 | 48.41 | 49.04 | 48.56 | -0.39% | 4,973,160 |
| Feb 23, 2026 | 50.29 | 50.35 | 49.04 | 49.23 | 48.74 | -1.85% | 10,236,635 |
| Feb 20, 2026 | 49.72 | 50.20 | 49.63 | 50.16 | 49.66 | 1.19% | 6,121,564 |
| Feb 19, 2026 | 50.38 | 50.38 | 49.49 | 49.57 | 49.08 | -2.11% | 3,635,608 |
| Feb 18, 2026 | 50.84 | 50.85 | 50.08 | 50.64 | 50.14 | -0.18% | 19,644,002 |
| Feb 17, 2026 | 50.14 | 50.81 | 50.10 | 50.73 | 50.23 | 1.32% | 6,301,649 |
| Feb 13, 2026 | 49.07 | 50.07 | 48.84 | 50.07 | 49.57 | 2.81% | 3,567,515 |
| Feb 12, 2026 | 51.27 | 51.74 | 48.48 | 48.70 | 48.22 | -5.25% | 10,871,024 |
| Feb 11, 2026 | 52.02 | 52.35 | 51.36 | 51.40 | 50.89 | -0.87% | 4,947,589 |
| Feb 10, 2026 | 51.67 | 52.14 | 51.54 | 51.85 | 51.34 | 0.54% | 8,406,506 |
| Feb 9, 2026 | 51.86 | 52.12 | 51.50 | 51.57 | 51.06 | -0.77% | 10,198,681 |
| Feb 6, 2026 | 51.45 | 52.04 | 51.27 | 51.97 | 51.46 | 1.42% | 6,108,526 |
| Feb 5, 2026 | 51.08 | 52.11 | 50.88 | 51.24 | 50.73 | 0.69% | 7,162,704 |
| Feb 4, 2026 | 52.10 | 52.24 | 50.76 | 50.89 | 50.39 | -1.96% | 11,376,641 |
| Feb 3, 2026 | 52.46 | 52.70 | 51.62 | 51.91 | 51.40 | -1.05% | 6,558,430 |
| Feb 2, 2026 | 52.05 | 52.97 | 52.05 | 52.46 | 51.94 | 1.14% | 6,954,754 |
| Jan 30, 2026 | 51.52 | 52.00 | 51.27 | 51.87 | 51.36 | -0.21% | 7,642,503 |
| Jan 29, 2026 | 51.29 | 52.09 | 51.29 | 51.98 | 51.47 | 1.62% | 9,129,099 |
| Jan 28, 2026 | 50.65 | 51.32 | 50.23 | 51.15 | 50.64 | 0.87% | 4,995,583 |
| Jan 27, 2026 | 50.89 | 51.38 | 50.68 | 50.71 | 50.21 | -0.35% | 7,803,933 |
| Jan 26, 2026 | 50.95 | 51.08 | 50.41 | 50.89 | 50.39 | 0.47% | 4,570,950 |
| Jan 23, 2026 | 50.50 | 50.66 | 49.94 | 50.65 | 50.15 | 0.06% | 2,344,424 |
| Jan 22, 2026 | 51.55 | 51.79 | 50.58 | 50.62 | 50.12 | -1.19% | 2,551,277 |
| Jan 21, 2026 | 50.73 | 51.77 | 50.62 | 51.23 | 50.72 | 1.19% | 3,308,136 |
| Jan 20, 2026 | 51.64 | 51.75 | 50.55 | 50.63 | 50.13 | -2.91% | 3,840,086 |
| Jan 19, 2026 | 51.76 | 52.17 | 51.63 | 52.15 | 51.63 | 0.21% | 1,219,390 |
| Jan 16, 2026 | 52.16 | 52.42 | 51.90 | 52.04 | 51.53 | -0.46% | 4,392,821 |
| Jan 15, 2026 | 51.86 | 52.39 | 51.85 | 52.28 | 51.76 | 0.95% | 2,430,401 |
| Jan 14, 2026 | 51.21 | 51.90 | 51.10 | 51.79 | 51.28 | 1.37% | 2,910,780 |
| Jan 13, 2026 | 51.63 | 51.78 | 50.98 | 51.09 | 50.58 | -0.87% | 4,788,377 |
| Jan 12, 2026 | 51.75 | 51.95 | 51.47 | 51.54 | 51.03 | -0.88% | 7,662,064 |
| Jan 9, 2026 | 51.78 | 52.25 | 51.56 | 52.00 | 51.49 | 1.01% | 2,665,456 |
| Jan 8, 2026 | 50.78 | 51.80 | 50.54 | 51.48 | 50.97 | 1.52% | 7,854,730 |
| Jan 7, 2026 | 51.33 | 51.55 | 50.64 | 50.71 | 50.21 | -1.80% | 6,694,662 |
| Jan 6, 2026 | 50.89 | 51.70 | 50.55 | 51.64 | 51.13 | 2.14% | 7,501,755 |
| Jan 5, 2026 | 49.70 | 50.90 | 49.70 | 50.56 | 50.06 | 1.53% | 3,303,281 |
| Jan 2, 2026 | 50.03 | 50.10 | 49.61 | 49.80 | 49.31 | -0.08% | 2,122,432 |
| Dec 31, 2025 | 50.10 | 50.24 | 49.82 | 49.84 | 49.35 | -0.44% | 2,104,535 |
| Dec 30, 2025 | 50.15 | 50.31 | 50.05 | 50.06 | 49.56 | -0.34% | 5,132,146 |
| Dec 29, 2025 | 49.93 | 50.45 | 49.93 | 50.23 | 49.73 | 0.22% | 6,127,986 |
| Dec 24, 2025 | 50.20 | 50.49 | 50.10 | 50.12 | 49.62 | -0.48% | 891,710 |
| Dec 23, 2025 | 50.17 | 50.50 | 50.17 | 50.36 | 49.86 | 0.24% | 3,156,304 |
| Dec 22, 2025 | 50.04 | 50.30 | 49.61 | 50.24 | 49.74 | 0.64% | 8,602,258 |
| Dec 19, 2025 | 50.00 | 50.29 | 49.83 | 49.92 | 49.43 | 0.10% | 8,654,586 |
| Dec 18, 2025 | 49.37 | 49.92 | 49.20 | 49.87 | 49.38 | 1.57% | 4,484,325 |
| Dec 17, 2025 | 49.55 | 49.65 | 49.03 | 49.10 | 48.61 | -0.69% | 4,348,514 |
| Dec 16, 2025 | 49.05 | 49.45 | 49.05 | 49.44 | 48.95 | 0.43% | 3,322,905 |
| Dec 15, 2025 | 49.00 | 49.48 | 48.98 | 49.23 | 48.74 | 0.78% | 4,014,803 |
| Dec 12, 2025 | 49.08 | 49.35 | 48.78 | 48.85 | 48.37 | -0.47% | 3,722,867 |
| Dec 11, 2025 | 48.97 | 49.36 | 48.97 | 49.08 | 48.59 | 0.20% | 5,064,564 |
| Dec 10, 2025 | 48.72 | 49.28 | 48.64 | 48.98 | 48.50 | 0.33% | 5,412,142 |
| Dec 9, 2025 | 48.46 | 49.19 | 48.30 | 48.82 | 48.34 | 0.74% | 8,027,386 |
| Dec 8, 2025 | 48.80 | 48.87 | 48.25 | 48.46 | 47.98 | -0.76% | 6,734,865 |
| Dec 5, 2025 | 49.16 | 49.28 | 48.69 | 48.83 | 48.35 | -0.83% | 4,817,833 |
| Dec 4, 2025 | 49.10 | 49.67 | 49.10 | 49.24 | 48.75 | 0.51% | 5,737,025 |
| Dec 3, 2025 | 48.78 | 49.02 | 48.58 | 48.99 | 48.51 | 0.18% | 10,718,390 |