MFC.TOMFC.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $46.98 | $47.16 | $46.35 | $46.70 | 1.75M |
| 3/2/2026 | $47.65 | $48.06 | $47.07 | $47.80 | 9.01M |
| 2/27/2026 | $48.63 | $48.70 | $48.12 | $48.57 | 14.05M |
| 2/26/2026 | $48.90 | $49.10 | $48.45 | $49.01 | 10.86M |
| 2/25/2026 | $48.58 | $48.76 | $48.09 | $48.45 | 14.51M |
| 2/24/2026 | $49.21 | $49.21 | $48.41 | $49.04 | 4.98M |
| 2/23/2026 | $50.29 | $50.35 | $49.04 | $49.23 | 10.24M |
| 2/20/2026 | $49.72 | $50.20 | $49.63 | $50.16 | 6.12M |
| 2/19/2026 | $50.38 | $50.38 | $49.49 | $49.57 | 3.64M |
| 2/18/2026 | $50.84 | $50.85 | $50.08 | $50.64 | 19.64M |
| 2/17/2026 | $50.14 | $50.81 | $50.10 | $50.73 | 6.30M |
| 2/13/2026 | $49.07 | $50.07 | $48.84 | $50.07 | 3.57M |
| 2/12/2026 | $51.27 | $51.74 | $48.48 | $48.70 | 10.87M |
| 2/11/2026 | $52.02 | $52.35 | $51.36 | $51.40 | 4.95M |
| 2/10/2026 | $51.67 | $52.14 | $51.54 | $51.85 | 8.41M |
| 2/9/2026 | $51.86 | $52.12 | $51.50 | $51.57 | 10.20M |
| 2/6/2026 | $51.45 | $52.04 | $51.27 | $51.97 | 6.11M |
| 2/5/2026 | $51.08 | $52.11 | $50.88 | $51.24 | 7.16M |
| 2/4/2026 | $52.10 | $52.24 | $50.76 | $50.89 | 11.38M |
| 2/3/2026 | $52.46 | $52.70 | $51.62 | $51.91 | 6.56M |
| 2/2/2026 | $52.05 | $52.97 | $52.05 | $52.46 | 6.95M |
| 1/30/2026 | $51.52 | $52.00 | $51.27 | $51.87 | 7.64M |
| 1/29/2026 | $51.29 | $52.09 | $51.29 | $51.98 | 9.13M |
| 1/28/2026 | $50.65 | $51.32 | $50.23 | $51.15 | 5.00M |
| 1/27/2026 | $50.89 | $51.38 | $50.68 | $50.71 | 7.80M |
| 1/26/2026 | $50.95 | $51.08 | $50.41 | $50.89 | 4.57M |
| 1/23/2026 | $50.50 | $50.66 | $49.94 | $50.65 | 2.34M |
| 1/22/2026 | $51.55 | $51.79 | $50.58 | $50.62 | 2.55M |
| 1/21/2026 | $50.73 | $51.77 | $50.62 | $51.23 | 3.31M |
| 1/20/2026 | $51.64 | $51.75 | $50.55 | $50.63 | 3.84M |
| 1/19/2026 | $51.76 | $52.17 | $51.63 | $52.15 | 1.22M |
| 1/16/2026 | $52.16 | $52.42 | $51.90 | $52.04 | 4.39M |
| 1/15/2026 | $51.86 | $52.39 | $51.85 | $52.28 | 2.43M |
| 1/14/2026 | $51.21 | $51.90 | $51.10 | $51.79 | 2.91M |
| 1/13/2026 | $51.63 | $51.78 | $50.98 | $51.09 | 4.79M |
| 1/12/2026 | $51.75 | $51.95 | $51.47 | $51.54 | 7.66M |
| 1/9/2026 | $51.78 | $52.25 | $51.56 | $52.00 | 2.67M |
| 1/8/2026 | $50.78 | $51.80 | $50.54 | $51.48 | 7.85M |
| 1/7/2026 | $51.33 | $51.55 | $50.64 | $50.71 | 6.69M |
| 1/6/2026 | $50.89 | $51.70 | $50.55 | $51.64 | 7.50M |
| 1/5/2026 | $49.70 | $50.90 | $49.70 | $50.56 | 3.30M |
| 1/2/2026 | $50.03 | $50.10 | $49.61 | $49.80 | 2.12M |
| 12/31/2025 | $50.10 | $50.24 | $49.82 | $49.84 | 2.10M |
| 12/30/2025 | $50.15 | $50.31 | $50.05 | $50.06 | 5.13M |
| 12/29/2025 | $49.93 | $50.45 | $49.93 | $50.23 | 6.13M |
| 12/24/2025 | $50.20 | $50.49 | $50.10 | $50.12 | 891,710 |
| 12/23/2025 | $50.17 | $50.50 | $50.17 | $50.36 | 3.16M |
| 12/22/2025 | $50.04 | $50.30 | $49.61 | $50.24 | 8.60M |
| 12/19/2025 | $50.00 | $50.29 | $49.83 | $49.92 | 8.65M |
| 12/18/2025 | $49.37 | $49.92 | $49.20 | $49.87 | 4.48M |
| 12/17/2025 | $49.55 | $49.65 | $49.03 | $49.10 | 4.35M |
| 12/16/2025 | $49.05 | $49.45 | $49.05 | $49.44 | 3.32M |
| 12/15/2025 | $49.00 | $49.48 | $48.98 | $49.23 | 4.01M |
| 12/12/2025 | $49.08 | $49.35 | $48.78 | $48.85 | 3.72M |
| 12/11/2025 | $48.97 | $49.36 | $48.97 | $49.08 | 5.06M |
| 12/10/2025 | $48.72 | $49.28 | $48.64 | $48.98 | 5.41M |
| 12/9/2025 | $48.46 | $49.19 | $48.30 | $48.82 | 8.03M |
| 12/8/2025 | $48.80 | $48.87 | $48.25 | $48.46 | 6.73M |
| 12/5/2025 | $49.16 | $49.28 | $48.69 | $48.83 | 4.82M |
| 12/4/2025 | $49.10 | $49.67 | $49.10 | $49.24 | 5.74M |
| 12/3/2025 | $48.78 | $49.02 | $48.58 | $48.99 | 10.72M |