Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MFC.TO stock page

Manulife Financial Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-0426.69026.81026.48026.74021.6606,175,100
2022-04-0126.85026.96026.56026.74021.6604,052,500
2022-03-3126.90027.13026.66026.66021.5954,575,900
2022-03-3026.71026.97026.70026.91021.7975,442,900
2022-03-2926.85027.04026.66026.75021.6685,791,500
2022-03-2826.30026.62026.14026.60021.5465,898,200
2022-03-2526.23026.40026.08026.34021.3366,044,200
2022-03-2426.24026.27026.08026.13021.1663,511,800
2022-03-2326.27026.43026.12026.14021.1744,251,400
2022-03-2226.06026.56026.05026.34021.3367,754,700
2022-03-2125.73025.93025.59025.88020.9634,710,200
2022-03-1825.60025.72025.25025.57020.71215,307,100
2022-03-1725.39025.78025.25025.77020.8743,660,100
2022-03-1624.72025.50024.64025.49020.6476,125,000
2022-03-1525.28025.38024.48024.52019.86110,497,700
2022-03-1425.50025.68025.31025.39020.5667,792,800
2022-03-1125.15025.49025.15025.27020.46912,943,400
2022-03-1024.98025.31024.80025.00020.2509,782,700
2022-03-0925.36025.40025.04025.17020.3886,166,000
2022-03-0824.68025.29024.68024.86020.1377,063,800
2022-03-0725.00025.11024.69024.78020.0727,651,300
2022-03-0425.11025.16024.91025.13020.3566,713,100
2022-03-0325.35025.59025.24025.48020.6397,527,000
2022-03-0225.00025.37025.00025.27020.4693,813,800
2022-03-0125.66025.69024.72024.85020.1297,388,300
2022-02-2825.50025.73025.42025.68020.80118,518,700
2022-02-2525.69025.97025.61025.90020.9799,621,100
2022-02-2425.35025.70025.13025.44020.60723,280,200
2022-02-2326.30026.49025.96026.00021.06024,420,600
2022-02-2226.35026.57026.02026.28021.28726,122,500
2022-02-1827.04027.05026.80026.90021.5224,731,700
2022-02-1727.35027.36026.85026.98021.5865,255,600
2022-02-1627.54027.78027.43027.48021.9867,908,100
2022-02-1527.31027.83027.30027.68022.14623,446,500
2022-02-1427.35027.47026.94027.05021.64222,438,200
2022-02-1127.80027.92027.33027.41021.93024,009,000
2022-02-1027.10028.09027.02027.89022.31439,241,800
2022-02-0926.95027.16026.83026.90021.5225,072,800
2022-02-0826.66026.90026.55026.86021.4905,319,400
2022-02-0726.44026.63026.42026.55021.2426,733,200
2022-02-0426.41026.51026.29026.45021.1625,407,600
2022-02-0326.51026.72026.32026.37021.0985,871,300
2022-02-0226.67026.77026.57026.61021.2903,529,900
2022-02-0126.53026.70026.30026.63021.3064,033,800
2022-01-3125.91026.47025.88026.47021.1786,872,500
2022-01-2825.95026.15025.75026.15020.9226,442,800
2022-01-2725.90026.18025.85026.04020.8346,328,800
2022-01-2625.52025.78025.48025.73020.5866,287,400
2022-01-2524.86025.41024.62025.28020.2267,999,000
2022-01-2424.93025.07024.42025.04020.03411,087,000
2022-01-2125.46025.48025.17025.28020.2266,920,200
2022-01-2025.62025.89025.59025.61020.4905,709,700
2022-01-1926.13026.15025.61025.66020.5305,975,200
2022-01-1826.05026.13025.92026.08020.8663,774,300
2022-01-1725.97026.23025.97026.17020.9381,546,100
2022-01-1425.70025.99025.64025.98020.7864,921,000
2022-01-1325.85026.08025.80025.85020.6825,742,800
2022-01-1225.80026.06025.72025.79020.6349,658,800
2022-01-1125.63025.88025.50025.87020.6986,070,400
2022-01-1025.60025.68025.42025.63020.5066,863,400
← NewerPage 20 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-210.4850 CAD
2026-05-290.4850 CAD
2026-02-250.4850 CAD
2025-11-260.4400 CAD
2025-08-200.4400 CAD
2025-05-210.4400 CAD
2025-03-050.4400 CAD
2024-11-200.4000 CAD
2024-08-210.4000 CAD
2024-05-210.4000 CAD
2024-02-270.4000 CAD
2023-11-210.3650 CAD
2023-08-220.3650 CAD
2023-05-230.3650 CAD
2023-02-270.3650 CAD
2022-11-210.3300 CAD
2022-08-220.3300 CAD
2022-05-240.3300 CAD
2022-02-220.3300 CAD
2021-11-300.3300 CAD
2021-08-160.2800 CAD
2021-05-170.2800 CAD
2021-02-220.2800 CAD
2020-11-200.2800 CAD
2020-08-140.2800 CAD
2020-05-180.2000 CAD
2020-05-150.2800 CAD
2020-02-240.2800 CAD
2019-11-180.2500 CAD
2019-08-190.2500 CAD
2019-05-130.2500 CAD
2019-02-260.2500 CAD

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