Manulife Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	45.020	45.610	44.770	45.390	43.770	3,442,500
2025-10-30	45.190	45.720	44.950	44.970	43.365	6,446,500
2025-10-29	45.710	45.740	45.060	45.400	43.779	3,553,900
2025-10-28	46.150	46.220	45.510	45.780	44.146	6,411,300
2025-10-27	45.800	46.240	45.780	46.040	44.397	13,466,700
2025-10-24	45.230	45.730	45.100	45.670	44.040	7,152,800
2025-10-23	44.680	45.040	44.630	45.040	43.432	6,675,300
2025-10-22	44.650	44.860	44.340	44.580	42.989	5,872,800
2025-10-21	44.650	44.900	44.540	44.560	42.969	3,372,000
2025-10-20	44.610	45.050	44.570	44.710	43.114	3,707,400
2025-10-17	44.370	44.720	44.300	44.340	42.757	3,441,000
2025-10-16	45.150	45.200	44.330	44.500	42.912	4,940,800
2025-10-15	45.600	45.780	44.610	45.170	43.558	3,576,400
2025-10-14	44.410	45.640	44.160	45.400	43.779	4,269,100
2025-10-10	44.950	45.370	44.260	44.410	42.825	4,406,800
2025-10-09	45.460	45.520	44.580	44.780	43.182	2,458,700
2025-10-08	45.000	45.480	44.820	45.450	43.828	3,024,300
2025-10-07	45.180	45.360	44.770	44.830	43.230	2,172,100
2025-10-06	44.800	45.290	44.600	45.020	43.413	2,973,200
2025-10-03	43.730	44.590	43.730	44.570	42.979	5,487,300
2025-10-02	43.650	43.890	43.400	43.840	42.275	6,043,800
2025-10-01	43.200	43.900	43.050	43.850	42.285	4,345,000
2025-09-30	43.120	43.370	42.840	43.360	41.812	5,289,500
2025-09-29	42.990	43.380	42.860	43.170	41.629	4,077,800
2025-09-26	42.920	43.100	42.820	42.890	41.359	6,615,800
2025-09-25	42.580	42.980	42.530	42.770	41.243	4,236,100
2025-09-24	43.050	43.370	42.780	43.050	41.513	4,681,800
2025-09-23	43.680	43.850	42.990	43.020	41.484	5,432,400
2025-09-22	43.400	43.900	43.220	43.860	42.294	7,206,500
2025-09-19	44.480	44.480	43.050	43.570	42.015	11,147,100
2025-09-18	42.850	43.540	42.850	43.290	41.745	2,923,500
2025-09-17	43.150	43.280	42.530	42.710	41.185	7,068,600
2025-09-16	44.160	44.260	43.080	43.280	41.735	8,796,800
2025-09-15	44.100	44.540	43.800	44.530	42.941	5,102,000
2025-09-12	43.810	44.190	43.730	44.140	42.564	1,987,700
2025-09-11	42.900	44.000	42.830	43.960	42.391	4,561,100
2025-09-10	42.790	42.940	42.590	42.820	41.292	7,450,600
2025-09-09	42.490	42.960	42.340	42.790	41.263	5,029,500
2025-09-08	42.430	42.680	42.150	42.470	40.954	6,550,000
2025-09-05	42.710	42.980	42.210	42.480	40.964	7,582,100
2025-09-04	42.240	42.740	42.210	42.730	41.205	9,032,600
2025-09-03	42.200	42.220	41.970	42.070	40.568	6,610,100
2025-09-02	41.990	42.180	41.640	42.020	40.520	5,498,400
2025-08-29	42.030	42.430	41.980	42.250	40.742	5,314,000
2025-08-28	41.820	42.260	41.660	42.200	40.694	6,495,000
2025-08-27	41.690	41.960	41.450	41.820	40.327	9,618,200
2025-08-26	41.590	41.660	41.220	41.630	40.144	9,858,300
2025-08-25	42.390	42.510	41.670	41.670	40.183	13,593,200
2025-08-22	41.900	42.600	41.900	42.490	40.973	12,749,000
2025-08-21	41.650	41.830	41.280	41.800	40.308	9,314,700
2025-08-20	41.550	41.940	41.550	41.740	40.250	10,592,500
2025-08-19	42.350	42.470	42.120	42.150	40.221	6,216,300
2025-08-18	41.750	42.350	41.740	42.290	40.355	11,441,000
2025-08-15	42.310	42.400	41.940	42.000	40.078	4,932,000
2025-08-14	42.000	42.290	41.940	42.250	40.317	6,789,000
2025-08-13	41.710	42.110	41.620	41.960	40.040	3,027,900
2025-08-12	41.290	41.640	41.210	41.550	39.649	2,398,600
2025-08-11	41.520	41.770	41.080	41.190	39.305	5,256,400
2025-08-08	41.530	41.730	41.110	41.410	39.515	9,715,300
2025-08-07	42.510	42.750	41.160	41.340	39.448	10,892,300

← NewerPage 5 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.