Manulife Financial Corporation ( MFC) - Price History
Monthly price history for MFC (Manulife Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $42.93 | $42.93 |
| September 2026 | $42.59 | $42.59 |
| August 2026 | $42.41 | $42.41 |
| July 2026 | $44.07 | $44.44 |
| June 2026 | $40.17 | $40.51 |
| May 2026 | $37.87 | $38.19 |
| April 2026 | $38.61 | $39.29 |
| March 2026 | $33.84 | $34.44 |
| February 2026 | $34.92 | $35.54 |
| January 2026 | $37.08 | $38.11 |
| December 2025 | $35.30 | $36.28 |
| November 2025 | $34.26 | $35.21 |
| October 2025 | $31.21 | $32.37 |
| September 2025 | $30.04 | $31.15 |
| August 2025 | $29.65 | $30.75 |
| July 2025 | $29.54 | $30.96 |
| June 2025 | $30.50 | $31.96 |
| May 2025 | $30.38 | $31.84 |
| April 2025 | $28.93 | $30.62 |
| March 2025 | $29.43 | $31.15 |
| February 2025 | $29.13 | $31.16 |
| January 2025 | $27.96 | $29.91 |
| December 2024 | $28.71 | $30.71 |
| November 2024 | $30.03 | $32.13 |
| October 2024 | $27.06 | $29.21 |
| September 2024 | $27.38 | $29.55 |
| August 2024 | $25.58 | $27.61 |
| July 2024 | $24.40 | $26.63 |
| June 2024 | $24.39 | $26.62 |
| May 2024 | $23.78 | $25.96 |
| April 2024 | $21.13 | $23.32 |
| March 2024 | $22.64 | $24.99 |
| February 2024 | $21.51 | $23.74 |
| January 2024 | $19.78 | $22.11 |
| December 2023 | $19.78 | $22.10 |
| November 2023 | $17.53 | $19.59 |
| October 2023 | $15.37 | $17.42 |
| September 2023 | $16.13 | $18.28 |
| August 2023 | $16.31 | $18.48 |
| July 2023 | $17.38 | $20 |
| June 2023 | $16.44 | $18.91 |
| May 2023 | $16.10 | $18.52 |
| April 2023 | $16.93 | $19.75 |
| March 2023 | $15.74 | $18.36 |
| February 2023 | $16.94 | $19.76 |
| January 2023 | $16.74 | $19.80 |
| December 2022 | $15.08 | $17.84 |
| November 2022 | $15.24 | $18.03 |
| October 2022 | $13.79 | $16.55 |
| September 2022 | $13.06 | $15.67 |
| August 2022 | $14.41 | $17.29 |
| July 2022 | $15.06 | $18.32 |
| June 2022 | $14.25 | $17.33 |
| May 2022 | $15.23 | $18.53 |
| April 2022 | $15.85 | $19.56 |
| March 2022 | $17.30 | $21.35 |
| February 2022 | $16.42 | $20.26 |
| January 2022 | $16.66 | $20.82 |
| December 2021 | $15.26 | $19.07 |
| November 2021 | $14.36 | $17.95 |
| October 2021 | $15.38 | $19.49 |
| September 2021 | $15.18 | $19.24 |
| August 2021 | $15.37 | $19.48 |
| July 2021 | $15.09 | $19.33 |
| June 2021 | $15.38 | $19.70 |
| May 2021 | $16.31 | $20.90 |
| April 2021 | $16.87 | $21.85 |
| March 2021 | $16.60 | $21.50 |
| February 2021 | $15.38 | $19.92 |
| January 2021 | $13.80 | $18.08 |
| December 2020 | $13.61 | $17.82 |
| November 2020 | $13.03 | $17.06 |
| October 2020 | $10.24 | $13.58 |
| September 2020 | $10.48 | $13.91 |
| August 2020 | $11.12 | $14.75 |
| July 2020 | $9.98 | $13.42 |
| June 2020 | $10.12 | $13.62 |
| May 2020 | $9.22 | $12.41 |
| April 2020 | $8.98 | $12.60 |
| March 2020 | $8.93 | $12.54 |
| February 2020 | $12 | $16.84 |
| January 2020 | $13.72 | $19.47 |
| December 2019 | $14.30 | $20.29 |
| November 2019 | $13.87 | $19.68 |
| October 2019 | $13 | $18.62 |
| September 2019 | $12.82 | $18.36 |
| August 2019 | $11.59 | $16.61 |
| July 2019 | $12.48 | $18.08 |
| June 2019 | $12.55 | $18.18 |
| May 2019 | $11.59 | $16.79 |
| April 2019 | $12.57 | $18.41 |
| March 2019 | $11.55 | $16.91 |
| February 2019 | $11.53 | $16.88 |
| January 2019 | $10.86 | $16.08 |
| December 2018 | $9.58 | $14.19 |
| November 2018 | $11.15 | $16.51 |
| October 2018 | $10.50 | $15.72 |
| September 2018 | $11.94 | $17.88 |
| August 2018 | $12.22 | $18.30 |
| July 2018 | $12.28 | $18.56 |
| June 2018 | $11.89 | $17.97 |
| May 2018 | $12.46 | $18.83 |
| April 2018 | $12.38 | $18.87 |
| March 2018 | $12.19 | $18.58 |
| February 2018 | $12.49 | $19.04 |
| January 2018 | $13.80 | $21.23 |
| December 2017 | $13.56 | $20.86 |
| November 2017 | $13.68 | $21.04 |
| October 2017 | $12.97 | $20.10 |
| September 2017 | $13.09 | $20.29 |
| August 2017 | $12.67 | $19.64 |
| July 2017 | $13.19 | $20.62 |
| June 2017 | $12 | $18.76 |
| May 2017 | $11.02 | $17.23 |
| April 2017 | $11.13 | $17.55 |
| March 2017 | $11.25 | $17.74 |
| February 2017 | $11.37 | $17.92 |
| January 2017 | $12.06 | $19.16 |
| December 2016 | $11.21 | $17.82 |
| November 2016 | $10.97 | $17.44 |
| October 2016 | $9.04 | $14.48 |
| September 2016 | $8.81 | $14.11 |
| August 2016 | $8.52 | $13.65 |
| July 2016 | $8.42 | $13.63 |
| June 2016 | $8.44 | $13.67 |
| May 2016 | $9.18 | $14.87 |
| April 2016 | $9 | $14.73 |
| March 2016 | $8.64 | $14.13 |
| February 2016 | $8.17 | $13.36 |
| January 2016 | $8.38 | $13.86 |
| December 2015 | $9.06 | $14.98 |
| November 2015 | $9.96 | $16.47 |
| October 2015 | $9.96 | $16.59 |
| September 2015 | $9.29 | $15.48 |
| August 2015 | $9.74 | $16.23 |
| July 2015 | $10.56 | $17.73 |
| June 2015 | $11.07 | $18.59 |
| May 2015 | $10.93 | $18.35 |
| April 2015 | $10.76 | $18.21 |
| March 2015 | $10.06 | $17.01 |
| February 2015 | $10.29 | $17.41 |
| January 2015 | $9.44 | $16.08 |
| December 2014 | $11.21 | $19.09 |
| November 2014 | $11.60 | $19.90 |
| October 2014 | $10.99 | $18.97 |
| September 2014 | $11.15 | $19.25 |
| August 2014 | $11.69 | $20.18 |
| July 2014 | $11.74 | $20.41 |
| June 2014 | $11.42 | $19.87 |
| May 2014 | $10.53 | $18.31 |
| April 2014 | $10.71 | $18.75 |
| March 2014 | $11.03 | $19.31 |
| February 2014 | $10.84 | $18.98 |
| January 2014 | $10.47 | $18.43 |
| December 2013 | $11.20 | $19.73 |
| November 2013 | $10.98 | $19.33 |
| October 2013 | $9.99 | $17.70 |
| September 2013 | $9.34 | $16.56 |
| August 2013 | $9.27 | $16.43 |
| July 2013 | $9.86 | $17.61 |
| June 2013 | $8.97 | $16.02 |
| May 2013 | $8.85 | $15.80 |
| April 2013 | $8.21 | $14.78 |
| March 2013 | $8.17 | $14.72 |
| February 2013 | $8.23 | $14.82 |
| January 2013 | $7.94 | $14.43 |
| December 2012 | $7.48 | $13.59 |
| November 2012 | $7.08 | $12.85 |
| October 2012 | $6.74 | $12.38 |
| September 2012 | $6.56 | $12.04 |
| August 2012 | $6.10 | $11.21 |
| July 2012 | $5.77 | $10.72 |
| June 2012 | $5.86 | $10.89 |
| May 2012 | $5.77 | $10.72 |
| April 2012 | $7.28 | $13.67 |
| March 2012 | $7.22 | $13.55 |
| February 2012 | $6.66 | $12.51 |
| January 2012 | $6.18 | $11.72 |
| December 2011 | $5.60 | $10.62 |
| November 2011 | $5.68 | $10.77 |
| October 2011 | $6.89 | $13.21 |
| September 2011 | $5.91 | $11.33 |
| August 2011 | $7.15 | $13.71 |
| July 2011 | $8.20 | $15.89 |
| June 2011 | $9.12 | $17.66 |
| May 2011 | $9.22 | $17.85 |
| April 2011 | $9.21 | $17.97 |
| March 2011 | $9.07 | $17.69 |
| February 2011 | $9.68 | $18.89 |
| January 2011 | $8.88 | $17.44 |
| December 2010 | $8.74 | $17.18 |
| November 2010 | $7.08 | $13.91 |
| October 2010 | $6.41 | $12.70 |
| September 2010 | $6.37 | $12.63 |
| August 2010 | $5.62 | $11.14 |
| July 2010 | $7.95 | $15.91 |
| June 2010 | $7.28 | $14.58 |
| May 2010 | $8.34 | $16.69 |
| April 2010 | $8.92 | $17.99 |
| March 2010 | $9.77 | $19.69 |
| February 2010 | $9.08 | $18.30 |
| January 2010 | $9.04 | $18.34 |
| December 2009 | $9.04 | $18.34 |
| November 2009 | $8.60 | $17.46 |
| October 2009 | $9.10 | $18.59 |
| September 2009 | $10.25 | $20.94 |
| August 2009 | $10.02 | $20.46 |
| July 2009 | $11.84 | $24.31 |
| June 2009 | $8.45 | $17.35 |
| May 2009 | $10.40 | $21.36 |
| April 2009 | $8.22 | $17.10 |
| March 2009 | $5.39 | $11.20 |
| February 2009 | $4.88 | $10.15 |
| January 2009 | $7.80 | $16.55 |
| December 2008 | $8.03 | $17.03 |
| November 2008 | $8.10 | $17.18 |
| October 2008 | $9.36 | $20.09 |
| September 2008 | $17.10 | $36.69 |
| August 2008 | $16.68 | $35.79 |
| July 2008 | $17.05 | $36.83 |
| June 2008 | $16.07 | $34.71 |
| May 2008 | $17.90 | $38.67 |
| April 2008 | $18.02 | $39.16 |
| March 2008 | $17.47 | $37.98 |
| February 2008 | $17.81 | $38.71 |
| January 2008 | $17.22 | $37.66 |
| December 2007 | $18.63 | $40.75 |
| November 2007 | $19.10 | $41.78 |
| October 2007 | $21.08 | $46.39 |
| September 2007 | $18.75 | $41.26 |
| August 2007 | $17.66 | $38.85 |
| July 2007 | $16.51 | $36.54 |
| June 2007 | $16.86 | $37.32 |
| May 2007 | $16.88 | $37.36 |
| April 2007 | $16.22 | $36.11 |
| March 2007 | $15.48 | $34.45 |
| February 2007 | $15.08 | $33.57 |
| January 2007 | $15.07 | $33.71 |
| December 2006 | $15.11 | $33.79 |
| November 2006 | $14.81 | $33.12 |
| October 2006 | $14.34 | $32.43 |
| September 2006 | $14.26 | $32.26 |
| August 2006 | $14.43 | $32.65 |
| July 2006 | $13.94 | $31.68 |
| June 2006 | $13.98 | $31.77 |
| May 2006 | $14.54 | $66.10 |
| April 2006 | $14.29 | $65.29 |
| March 2006 | $13.74 | $62.77 |
| February 2006 | $14 | $63.94 |
| January 2006 | $13.20 | $60.95 |
| December 2005 | $12.74 | $58.80 |
| November 2005 | $12.46 | $57.53 |
| October 2005 | $11.26 | $52.21 |
| September 2005 | $11.50 | $53.32 |
| August 2005 | $10.99 | $50.94 |
| July 2005 | $10.78 | $50.30 |
| June 2005 | $10.25 | $47.81 |
| May 2005 | $9.85 | $45.95 |
| April 2005 | $9.77 | $45.85 |
| March 2005 | $10.21 | $47.92 |
| February 2005 | $9.88 | $46.40 |
| January 2005 | $9.29 | $43.85 |
| December 2004 | $9.79 | $46.20 |
| November 2004 | $9.52 | $44.93 |
| October 2004 | $9.81 | $46.57 |
| September 2004 | $9.22 | $43.79 |
| August 2004 | $8.73 | $41.43 |
| July 2004 | $8.37 | $40.02 |
| June 2004 | $8.48 | $40.50 |
| May 2004 | $8.12 | $38.82 |
| April 2004 | $7.65 | $36.77 |
| March 2004 | $7.73 | $37.15 |
| February 2004 | $7.45 | $35.81 |
| January 2004 | $7.28 | $35.37 |
| December 2003 | $6.65 | $32.30 |
| November 2003 | $6.55 | $31.79 |
| October 2003 | $6.20 | $30.33 |
| September 2003 | $5.91 | $28.90 |
| August 2003 | $6.18 | $30.24 |
| July 2003 | $5.96 | $29.34 |
| June 2003 | $5.73 | $28.21 |
| May 2003 | $5.57 | $27.43 |
| April 2003 | $5.38 | $26.64 |
| March 2003 | $4.83 | $23.93 |
| February 2003 | $4.95 | $24.55 |
| January 2003 | $4.64 | $23.15 |
| December 2002 | $4.35 | $21.71 |
| November 2002 | $5.04 | $25.18 |
| October 2002 | $4.28 | $21.55 |
| September 2002 | $4.17 | $21.01 |
| August 2002 | $4.59 | $23.11 |
| July 2002 | $4.77 | $24.14 |
| June 2002 | $5.65 | $28.60 |
| May 2002 | $5.88 | $29.77 |
| April 2002 | $5.69 | $28.94 |
| March 2002 | $5.40 | $27.45 |
| February 2002 | $5.10 | $25.94 |
| January 2002 | $4.98 | $25.47 |
| December 2001 | $5.10 | $26.06 |
| November 2001 | $5.40 | $27.60 |
| October 2001 | $4.80 | $24.68 |
| September 2001 | $5.10 | $26.21 |
| August 2001 | $5.71 | $29.35 |
| July 2001 | $5.85 | $30.18 |
| June 2001 | $5.41 | $27.91 |
| May 2001 | $5.23 | $26.97 |
| April 2001 | $4.86 | $25.17 |
| March 2001 | $5.09 | $26.40 |
| February 2001 | $5.29 | $27.43 |
| January 2001 | $5.32 | $27.70 |
| December 2000 | $6.03 | $31.38 |
| November 2000 | $4.97 | $25.88 |
| October 2000 | $4.92 | $25.75 |
| September 2000 | $3.97 | $20.75 |
| August 2000 | $4.11 | $21.50 |
| July 2000 | $3.38 | $17.75 |
| June 2000 | $3.39 | $17.81 |
| May 2000 | $3.35 | $17.62 |
| April 2000 | $2.96 | $15.62 |
| March 2000 | $2.78 | $14.69 |
| February 2000 | $2.34 | $12.38 |
| January 2000 | $2.28 | $12.06 |
| December 1999 | $2.40 | $12.69 |
| November 1999 | $2.44 | $12.94 |
| October 1999 | $2.28 | $12.06 |
| September 1999 | $2.24 | $11.88 |
MFC
List: Contenders
Price: $42.93
52 week price:
Dividend Yield: 3.10%
5-year range yield:
Forward Dividend Yield: 3.23%
Payout Ratio: 67.35%
Payout Ratio Range:
Dividend Per Share: 1.39 USD
Earnings Per Share: 2.62 USD
P/E Ratio: 16.73
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Life
Country: Canada
Volume: 3.9 million
Ebitda: 5.0 billionMarket Capitalization: 73.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 6.10%
DGR5: 4.41%
DGR10: 7.28%
DGR20: 5.91%