Manulife Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	60.910	60.910	60.070	60.070	59.583	280
2026-07-17	60.540	60.980	60.180	60.950	60.456	12,487
2026-07-16	60.290	60.640	60.270	60.640	60.148	11,757
2026-07-15	58.860	60.480	58.860	60.480	59.990	1,913
2026-07-14	58.350	58.810	58.200	58.550	58.075	477
2026-07-13	58.500	58.590	58.090	58.530	58.056	2,637
2026-07-10	58.930	59.000	58.930	59.000	58.522	670
2026-07-09	58.400	59.080	58.400	58.990	58.512	2,065
2026-07-08	58.480	58.480	58.030	58.040	57.570	1,747
2026-07-07	58.730	59.040	58.720	58.720	58.244	1,089
2026-07-06	58.970	59.250	58.790	58.790	58.313	1,409
2026-07-03	58.410	58.880	58.410	58.730	58.254	3
2026-07-02	58.100	58.110	57.750	58.050	57.579	383
2026-06-30	57.970	58.130	57.110	57.130	56.667	1,492
2026-06-29	56.930	57.690	56.930	57.690	57.222	485
2026-06-26	57.160	57.310	56.950	57.040	56.578	750
2026-06-25	56.880	57.830	56.880	57.320	56.855	232
2026-06-24	57.070	57.070	56.530	56.580	56.121	1,639
2026-06-23	56.750	57.220	56.690	57.220	56.756	297
2026-06-22	57.300	57.980	57.220	57.390	56.925	220
2026-06-19	57.350	57.930	57.350	57.600	57.133	7
2026-06-18	57.350	57.480	57.350	57.450	56.984	130
2026-06-17	57.380	57.950	57.250	57.780	57.312	8,979
2026-06-16	57.110	57.620	57.110	57.460	56.994	564
2026-06-15	56.660	56.820	56.660	56.820	56.359	295
2026-06-12	55.870	56.400	55.870	56.260	55.804	3,520
2026-06-11	54.990	55.280	54.950	54.950	54.505	363
2026-06-10	54.000	54.750	53.770	54.750	54.306	108
2026-06-09	54.500	54.750	53.760	53.760	53.324	289
2026-06-08	54.150	54.240	54.140	54.230	53.790	12,583
2026-06-05	53.500	54.230	53.380	54.030	53.592	2,797
2026-06-04	51.850	53.290	51.850	53.290	52.858	786
2026-06-03	53.020	53.020	52.860	52.860	52.432	413
2026-06-02	52.250	53.280	52.250	53.280	52.848	936
2026-06-01	52.310	52.940	52.040	52.040	51.618	500
2026-05-29	52.250	52.760	52.200	52.750	52.322	3,387
2026-05-28	53.250	53.250	52.740	52.740	51.831	2,164
2026-05-27	53.500	53.620	53.360	53.580	52.657	468
2026-05-26	53.800	54.060	53.340	53.360	52.441	718
2026-05-22	54.020	54.020	53.490	53.490	52.569	131
2026-05-21	53.050	53.490	53.050	53.490	52.569	91
2026-05-20	52.390	53.030	52.390	53.030	52.116	1,604
2026-05-19	52.010	52.340	51.790	52.340	51.438	11,038
2026-05-15	51.100	51.870	50.980	51.660	50.770	10,393
2026-05-14	51.340	51.610	51.050	51.390	50.505	3,304
2026-05-13	54.820	55.290	54.530	54.700	53.758	98
2026-05-12	54.590	54.930	54.590	54.930	53.984	317
2026-05-11	54.780	55.050	54.720	54.840	53.895	217
2026-05-08	54.240	54.730	54.240	54.730	53.787	3,551
2026-05-07	54.270	54.270	54.100	54.100	53.168	493
2026-05-06	54.000	54.430	53.920	54.430	53.492	10,548
2026-05-05	52.520	53.350	52.520	53.350	52.431	4,889
2026-05-01	53.530	53.810	53.530	53.810	52.883	295
2026-04-30	52.470	53.310	52.470	53.300	52.382	717
2026-04-29	52.480	52.750	52.450	52.720	51.812	3,716
2026-04-28	52.750	53.080	52.730	53.080	52.166	270
2026-04-27	52.830	52.900	52.660	52.770	51.861	786
2026-04-24	52.900	53.240	52.810	53.210	52.293	203
2026-04-23	52.150	52.960	52.150	52.660	51.753	17,805
2026-04-22	52.480	52.500	51.870	51.870	50.976	969

← NewerPage 2 of 9 · 512 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.4850 CAD
2026-05-29	0.4850 CAD
2026-02-24	0.4850 CAD
2025-11-25	0.4400 CAD
2025-08-20	0.4400 CAD
2025-05-20	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
2020-05-15	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.