Manulife Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	44.450	44.760	43.930	44.220	41.777	15,760,200
2025-05-09	43.680	43.710	42.670	42.880	40.511	11,072,500
2025-05-08	42.570	43.790	41.880	43.400	41.002	11,572,800
2025-05-07	43.080	43.450	43.060	43.430	41.031	10,013,200
2025-05-06	42.890	43.300	42.720	43.090	40.709	11,249,100
2025-05-05	43.240	43.650	43.180	43.250	40.861	10,739,400
2025-05-02	43.340	43.700	43.220	43.570	41.163	5,367,700
2025-05-01	42.340	42.960	42.120	42.700	40.341	7,782,800
2025-04-30	42.140	42.320	41.590	42.250	39.916	7,858,200
2025-04-29	42.140	42.520	41.880	42.460	40.114	5,476,100
2025-04-28	41.980	42.610	41.980	42.140	39.812	8,665,800
2025-04-25	41.720	42.150	41.600	41.930	39.614	10,791,200
2025-04-24	41.330	41.890	41.220	41.850	39.538	4,976,800
2025-04-23	41.160	42.060	41.060	41.320	39.037	4,301,700
2025-04-22	39.750	40.510	39.670	40.390	38.159	3,182,900
2025-04-21	39.380	39.620	38.930	39.320	37.148	3,706,900
2025-04-17	39.970	40.190	39.530	39.650	37.460	3,587,200
2025-04-16	40.140	40.470	39.300	39.660	37.469	4,825,500
2025-04-15	39.960	40.640	39.800	40.490	38.253	3,225,100
2025-04-14	40.000	40.360	39.290	39.940	37.734	4,059,100
2025-04-11	38.200	39.140	37.810	38.950	36.798	5,416,200
2025-04-10	39.920	40.000	37.510	38.180	36.071	8,293,300
2025-04-09	37.990	41.160	37.410	41.100	38.829	7,385,200
2025-04-08	40.190	40.420	37.880	38.370	36.250	8,277,000
2025-04-07	37.720	39.560	36.930	39.070	36.912	12,263,700
2025-04-04	41.500	41.600	39.170	39.500	37.318	11,653,100
2025-04-03	44.270	45.000	43.050	43.180	40.795	10,144,300
2025-04-02	45.130	46.370	44.780	46.350	43.789	6,876,200
2025-04-01	44.750	45.570	44.280	45.460	42.949	5,915,400
2025-03-31	43.530	44.990	43.520	44.840	42.363	5,927,000
2025-03-28	44.440	44.720	43.920	44.060	41.626	4,718,300
2025-03-27	44.350	44.790	44.330	44.550	42.089	4,528,100
2025-03-26	45.040	45.210	44.300	44.450	41.994	2,225,900
2025-03-25	45.030	45.400	44.840	44.900	42.419	4,789,500
2025-03-24	43.970	44.930	43.940	44.920	42.438	8,990,600
2025-03-21	43.530	43.860	43.320	43.680	41.267	12,234,100
2025-03-20	43.480	44.090	43.260	43.710	41.295	4,522,900
2025-03-19	43.100	43.900	43.030	43.690	41.276	2,565,300
2025-03-18	42.900	42.970	42.510	42.950	40.577	10,127,600
2025-03-17	42.300	43.230	42.300	43.020	40.643	10,844,000
2025-03-14	41.260	42.340	41.250	42.330	39.991	7,866,000
2025-03-13	41.880	42.080	40.840	41.000	38.735	11,207,100
2025-03-12	41.700	42.140	41.300	42.060	39.736	9,240,200
2025-03-11	41.020	41.360	40.780	41.290	39.009	11,966,100
2025-03-10	41.250	41.620	40.770	41.210	38.933	22,175,400
2025-03-07	41.770	42.270	41.380	42.080	39.755	7,814,700
2025-03-06	42.410	42.900	41.770	42.030	39.708	12,126,300
2025-03-05	41.840	43.060	41.690	43.010	40.634	14,800,500
2025-03-04	43.830	43.900	41.710	42.270	39.519	11,153,700
2025-03-03	44.930	45.460	44.100	44.420	41.529	13,670,900
2025-02-28	44.380	45.090	44.170	45.060	42.128	8,910,700
2025-02-27	44.570	44.780	44.180	44.420	41.529	6,474,400
2025-02-26	44.150	44.570	43.830	44.160	41.286	2,790,600
2025-02-25	43.320	44.000	43.230	43.970	41.108	6,474,200
2025-02-24	42.800	43.750	42.800	42.940	40.145	10,942,100
2025-02-21	45.190	45.270	43.150	43.160	40.351	6,555,300
2025-02-20	43.800	46.010	43.690	45.140	42.202	9,089,500
2025-02-19	42.010	42.440	41.820	42.320	39.566	8,397,400
2025-02-18	41.980	42.700	41.870	42.570	39.800	9,950,200
2025-02-14	41.990	42.110	41.760	42.070	39.332	6,495,500

← NewerPage 7 of 21 · 1,258 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.