Manulife Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	50.650	51.320	50.230	51.150	49.764	4,995,600
2026-01-27	50.890	51.380	50.680	50.710	49.336	7,803,900
2026-01-26	50.950	51.080	50.410	50.890	49.511	4,571,000
2026-01-23	50.500	50.660	49.940	50.650	49.277	2,344,400
2026-01-22	51.550	51.790	50.580	50.620	49.248	2,551,300
2026-01-21	50.730	51.770	50.620	51.230	49.842	3,308,100
2026-01-20	51.640	51.750	50.550	50.630	49.258	3,840,100
2026-01-19	51.760	52.170	51.630	52.150	50.737	1,219,400
2026-01-16	52.160	52.420	51.900	52.040	50.630	4,392,800
2026-01-15	51.860	52.390	51.850	52.280	50.863	2,430,400
2026-01-14	51.210	51.900	51.100	51.790	50.387	2,910,800
2026-01-13	51.630	51.780	50.980	51.090	49.706	4,788,400
2026-01-12	51.750	51.950	51.470	51.540	50.143	7,662,100
2026-01-09	51.780	52.250	51.560	52.000	50.591	2,665,500
2026-01-08	50.780	51.800	50.540	51.480	50.085	7,854,700
2026-01-07	51.330	51.550	50.640	50.710	49.336	6,694,700
2026-01-06	50.890	51.700	50.550	51.640	50.241	7,501,800
2026-01-05	49.700	50.900	49.700	50.560	49.190	3,303,300
2026-01-02	50.030	50.100	49.610	49.800	48.450	2,122,400
2025-12-31	50.100	50.240	49.820	49.840	48.489	2,104,500
2025-12-30	50.150	50.310	50.050	50.060	48.703	5,132,100
2025-12-29	49.930	50.450	49.930	50.230	48.869	6,128,000
2025-12-24	50.200	50.490	50.100	50.120	48.762	891,700
2025-12-23	50.170	50.500	50.170	50.360	48.995	3,156,300
2025-12-22	50.040	50.300	49.610	50.240	48.879	8,602,300
2025-12-19	50.000	50.290	49.830	49.920	48.567	8,654,600
2025-12-18	49.370	49.920	49.200	49.870	48.519	4,484,300
2025-12-17	49.550	49.650	49.030	49.100	47.769	4,348,500
2025-12-16	49.050	49.450	49.050	49.440	48.100	3,322,900
2025-12-15	49.000	49.480	48.980	49.230	47.896	4,014,800
2025-12-12	49.080	49.350	48.780	48.850	47.526	3,722,900
2025-12-11	48.970	49.360	48.970	49.080	47.750	5,064,600
2025-12-10	48.720	49.280	48.640	48.980	47.653	5,412,100
2025-12-09	48.460	49.190	48.300	48.820	47.497	8,027,400
2025-12-08	48.800	48.870	48.250	48.460	47.147	6,734,900
2025-12-05	49.160	49.280	48.690	48.830	47.507	4,817,800
2025-12-04	49.100	49.670	49.100	49.240	47.906	5,737,000
2025-12-03	48.780	49.020	48.580	48.990	47.662	10,718,400
2025-12-02	49.320	49.320	48.770	48.900	47.575	11,861,800
2025-12-01	49.260	49.730	49.150	49.210	47.876	6,526,800
2025-11-28	48.940	49.620	48.680	49.470	48.129	4,484,300
2025-11-27	48.850	49.170	48.850	49.020	47.692	1,316,700
2025-11-26	49.280	49.400	48.540	48.810	47.487	18,180,100
2025-11-25	49.100	49.850	49.100	49.800	48.022	6,869,500
2025-11-24	48.550	49.340	48.410	49.280	47.521	12,449,300
2025-11-21	47.950	48.720	47.770	48.660	46.923	7,094,800
2025-11-20	47.950	48.250	47.470	47.800	46.094	3,718,600
2025-11-19	46.660	47.790	46.660	47.660	45.959	14,071,900
2025-11-18	47.070	47.330	46.590	46.950	45.274	4,304,600
2025-11-17	48.060	48.180	47.140	47.480	45.785	8,248,800
2025-11-14	48.540	48.540	47.700	48.260	46.537	4,898,100
2025-11-13	48.700	49.820	48.150	48.300	46.576	4,406,300
2025-11-12	47.020	48.310	47.000	48.240	46.518	4,384,600
2025-11-11	46.840	47.590	46.840	47.000	45.322	5,835,200
2025-11-10	46.980	47.210	46.760	46.850	45.178	8,481,600
2025-11-07	46.520	46.880	46.100	46.850	45.178	7,277,300
2025-11-06	46.930	47.250	46.570	46.820	45.149	5,221,800
2025-11-05	46.400	47.050	46.350	47.020	45.342	9,143,900
2025-11-04	45.940	46.480	45.880	46.280	44.628	5,790,800
2025-11-03	45.490	46.440	45.320	46.420	44.763	11,029,200

← NewerPage 4 of 21 · 1,257 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.