Manulife Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	42.620	43.140	42.370	43.000	41.032	9,910,100
2025-08-05	42.530	42.740	42.150	42.420	40.479	12,311,000
2025-08-01	42.320	42.390	41.710	42.020	40.097	6,425,500
2025-07-31	42.420	43.130	42.300	42.870	40.908	5,697,500
2025-07-30	43.440	43.480	42.360	42.480	40.536	5,058,600
2025-07-29	43.300	43.610	43.150	43.350	41.366	4,656,400
2025-07-28	42.860	43.310	42.590	43.200	41.223	6,026,800
2025-07-25	42.540	43.010	42.420	42.900	40.937	5,648,000
2025-07-24	42.500	42.870	42.380	42.450	40.507	9,249,900
2025-07-23	42.130	42.690	41.990	42.580	40.631	4,709,800
2025-07-22	41.800	42.020	41.670	41.890	39.973	8,270,700
2025-07-21	42.350	42.490	41.750	41.750	39.839	5,390,900
2025-07-18	42.460	42.540	42.240	42.290	40.355	3,037,900
2025-07-17	41.630	42.610	41.550	42.480	40.536	3,456,800
2025-07-16	41.570	41.780	41.140	41.690	39.782	2,865,300
2025-07-15	41.750	41.860	41.490	41.490	39.591	2,683,000
2025-07-14	41.660	41.970	41.510	41.740	39.830	3,601,600
2025-07-11	41.800	41.840	41.410	41.710	39.801	3,272,800
2025-07-10	41.720	42.270	41.610	41.990	40.068	5,356,200
2025-07-09	41.810	42.200	41.710	41.730	39.820	4,080,500
2025-07-08	41.850	42.120	41.630	41.740	39.830	7,905,700
2025-07-07	42.740	42.820	41.840	41.850	39.935	7,773,700
2025-07-04	42.830	43.020	42.610	42.790	40.832	3,944,200
2025-07-03	42.980	43.290	42.810	42.850	40.889	3,304,800
2025-07-02	43.490	43.590	42.400	42.740	40.784	4,551,000
2025-06-30	43.810	43.860	43.500	43.540	41.548	5,541,200
2025-06-27	43.720	44.330	43.670	43.830	41.824	9,994,100
2025-06-26	42.960	43.830	42.910	43.750	41.748	5,259,400
2025-06-25	43.300	43.340	42.870	42.940	40.975	4,259,400
2025-06-24	43.200	43.480	42.980	43.280	41.299	9,620,500
2025-06-23	42.050	43.000	42.050	42.980	41.013	7,845,800
2025-06-20	42.570	42.570	42.050	42.130	40.202	16,937,100
2025-06-19	41.740	42.140	41.520	42.110	40.183	1,663,000
2025-06-18	42.070	42.280	41.650	41.940	40.021	4,789,500
2025-06-17	42.310	42.550	41.950	42.120	40.193	6,220,000
2025-06-16	42.550	42.860	42.330	42.380	40.441	14,238,900
2025-06-13	43.550	43.550	42.290	42.340	40.402	8,624,600
2025-06-12	43.530	43.750	43.250	43.740	41.738	10,095,100
2025-06-11	44.000	44.160	43.680	43.730	41.729	10,168,300
2025-06-10	44.310	44.410	43.780	43.840	41.834	11,785,800
2025-06-09	44.400	44.500	44.020	44.280	42.254	9,682,900
2025-06-06	44.140	44.490	44.010	44.420	42.387	8,387,600
2025-06-05	43.790	44.060	43.530	43.830	41.824	6,739,700
2025-06-04	43.860	44.120	43.510	43.730	41.729	7,455,000
2025-06-03	43.790	43.980	43.450	43.860	41.853	10,703,000
2025-06-02	43.500	43.840	43.290	43.790	41.786	9,925,300
2025-05-30	43.660	43.980	43.500	43.700	41.700	10,213,900
2025-05-29	43.800	43.920	43.600	43.830	41.824	11,812,300
2025-05-28	43.780	43.800	43.340	43.610	41.614	11,770,900
2025-05-27	43.820	44.000	43.440	43.920	41.910	16,224,500
2025-05-26	43.500	43.670	43.200	43.220	41.242	3,458,600
2025-05-23	42.490	42.950	42.290	42.830	40.870	13,037,300
2025-05-22	43.700	43.700	42.540	42.940	40.975	17,178,400
2025-05-21	43.600	43.710	42.660	42.680	40.727	9,172,200
2025-05-20	43.000	44.840	43.000	44.270	41.824	15,833,600
2025-05-16	44.610	44.990	44.450	44.770	42.297	12,594,900
2025-05-15	44.230	44.690	44.080	44.530	42.070	22,465,900
2025-05-14	44.280	44.570	43.980	44.380	41.928	12,044,400
2025-05-13	44.200	44.680	44.040	44.280	41.834	8,256,400
2025-05-12	44.450	44.760	43.930	44.220	41.777	15,760,200

← NewerPage 6 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.