Manulife Financial Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	59.980	60.500	59.680	60.410	59.910	2,799,300
2026-07-20	60.860	61.180	59.730	59.760	59.266	1,982,200
2026-07-17	60.290	61.010	60.120	60.740	60.238	4,411,700
2026-07-16	60.230	60.880	60.080	60.860	60.357	3,569,100
2026-07-15	58.950	60.620	58.860	60.490	59.990	3,101,700
2026-07-14	58.340	58.840	58.200	58.670	58.185	1,610,100
2026-07-13	58.490	58.700	57.950	58.490	58.006	2,780,800
2026-07-10	58.990	59.110	58.440	58.520	58.036	1,497,300
2026-07-09	58.400	59.100	58.400	58.750	58.264	3,689,000
2026-07-08	58.480	58.630	57.950	58.260	57.778	3,146,500
2026-07-07	58.730	59.190	58.380	58.800	58.314	4,500,700
2026-07-06	58.900	59.300	58.350	58.810	58.324	5,371,400
2026-07-03	58.410	59.020	58.410	58.830	58.343	1,285,500
2026-07-02	58.000	58.440	57.490	58.410	57.927	10,483,200
2026-06-30	57.990	58.210	57.080	57.520	57.044	4,424,900
2026-06-29	57.160	57.810	56.780	57.810	57.332	7,681,200
2026-06-26	57.010	57.450	56.870	57.190	56.717	7,029,000
2026-06-25	56.880	57.870	56.870	57.040	56.568	5,326,300
2026-06-24	57.050	57.250	56.180	56.550	56.082	4,320,100
2026-06-23	56.700	57.420	56.670	57.050	56.578	6,693,100
2026-06-22	57.210	58.030	56.900	57.070	56.598	4,223,900
2026-06-19	57.350	58.060	57.030	57.030	56.558	7,317,100
2026-06-18	57.300	57.690	57.040	57.420	56.945	4,155,200
2026-06-17	57.330	58.000	56.880	56.970	56.499	6,352,000
2026-06-16	57.110	57.710	57.060	57.540	57.064	2,416,500
2026-06-15	56.660	57.070	56.400	56.970	56.499	5,445,200
2026-06-12	55.810	56.510	55.800	56.320	55.854	4,253,900
2026-06-11	54.990	55.730	54.560	55.470	55.011	5,029,200
2026-06-10	54.060	54.940	53.560	54.770	54.317	4,428,400
2026-06-09	54.500	54.900	53.690	54.140	53.692	4,612,800
2026-06-08	54.100	54.460	53.860	54.250	53.801	7,304,000
2026-06-05	53.390	54.250	53.150	54.000	53.553	9,555,700
2026-06-04	51.880	53.630	51.190	53.500	53.058	10,267,100
2026-06-03	52.940	53.340	52.500	53.030	52.591	7,254,200
2026-06-02	52.080	53.350	52.080	53.180	52.740	9,226,300
2026-06-01	52.310	53.000	51.910	52.250	51.818	9,693,600
2026-05-29	52.240	52.940	52.170	52.730	52.294	21,736,000
2026-05-28	53.300	53.330	52.600	52.790	51.872	7,232,100
2026-05-27	53.500	53.750	53.250	53.520	52.590	8,370,400
2026-05-26	53.500	54.170	53.090	53.220	52.295	10,082,000
2026-05-25	53.410	53.950	53.410	53.860	52.924	7,113,100
2026-05-22	54.300	54.300	53.230	53.260	52.334	7,797,100
2026-05-21	53.000	53.880	52.800	53.800	52.865	7,238,900
2026-05-20	52.100	53.350	51.870	53.180	52.256	5,548,800
2026-05-19	52.030	52.400	51.710	52.060	51.155	9,387,700
2026-05-15	51.100	51.950	50.950	51.720	50.821	13,454,000
2026-05-14	51.440	51.920	50.740	51.500	50.605	9,130,700
2026-05-13	54.780	55.340	54.340	54.620	53.671	5,155,200
2026-05-12	54.550	55.050	54.340	54.820	53.867	5,924,400
2026-05-11	54.610	55.080	54.610	54.660	53.710	4,842,200
2026-05-08	54.240	54.830	53.950	54.720	53.769	5,108,400
2026-05-07	54.270	54.630	53.880	54.060	53.120	4,195,000
2026-05-06	54.000	54.580	53.920	54.480	53.533	9,107,500
2026-05-05	52.470	53.600	52.450	53.530	52.600	6,952,000
2026-05-04	52.970	53.320	52.330	52.450	51.538	10,758,300
2026-05-01	53.550	53.860	53.080	53.200	52.275	3,717,000
2026-04-30	52.350	53.440	52.320	53.410	52.482	6,751,200
2026-04-29	52.450	52.980	52.220	52.260	51.352	7,972,400
2026-04-28	52.360	53.200	52.360	52.800	51.882	6,744,400
2026-04-27	52.630	52.990	52.290	52.630	51.715	7,896,100

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.4850 CAD
2026-05-29	0.4850 CAD
2026-02-25	0.4850 CAD
2025-11-26	0.4400 CAD
2025-08-20	0.4400 CAD
2025-05-21	0.4400 CAD
2025-03-05	0.4400 CAD
2024-11-20	0.4000 CAD
2024-08-21	0.4000 CAD
2024-05-21	0.4000 CAD
2024-02-27	0.4000 CAD
2023-11-21	0.3650 CAD
2023-08-22	0.3650 CAD
2023-05-23	0.3650 CAD
2023-02-27	0.3650 CAD
2022-11-21	0.3300 CAD
2022-08-22	0.3300 CAD
2022-05-24	0.3300 CAD
2022-02-22	0.3300 CAD
2021-11-30	0.3300 CAD
2021-08-16	0.2800 CAD
2021-05-17	0.2800 CAD
2021-02-22	0.2800 CAD
2020-11-20	0.2800 CAD
2020-08-14	0.2800 CAD
2020-05-18	0.2000 CAD
2020-05-15	0.2800 CAD
2020-02-24	0.2800 CAD
2019-11-18	0.2500 CAD
2019-08-19	0.2500 CAD
2019-05-13	0.2500 CAD
2019-02-26	0.2500 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.