Manulife Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	52.550	52.930	52.550	52.930	52.018	492
2026-04-20	52.830	53.160	52.800	52.980	52.067	267
2026-04-17	53.230	53.430	53.140	53.200	52.284	54
2026-04-16	53.330	53.370	52.870	53.030	52.116	180
2026-04-15	52.130	53.000	52.080	53.000	52.087	596
2026-04-14	51.370	52.020	51.370	52.020	51.124	475
2026-04-13	50.290	51.110	50.230	51.110	50.230	5,421
2026-04-10	50.640	50.640	50.250	50.250	49.384	9,241
2026-04-09	50.300	50.360	50.100	50.360	49.492	12,504
2026-04-08	49.980	50.300	49.980	50.300	49.433	160
2026-04-07	48.780	48.780	48.640	48.680	47.841	449
2026-04-02	47.700	48.215	47.700	48.215	47.384	10,136
2026-04-01	48.200	48.560	48.080	48.510	47.674	13,828
2026-03-31	47.370	47.690	47.260	47.690	46.868	958
2026-03-30	46.790	47.400	46.790	47.270	46.456	667
2026-03-27	47.570	47.570	46.880	46.880	46.072	5,321
2026-03-26	47.510	47.910	47.450	47.650	46.829	79
2026-03-25	48.000	48.040	48.000	48.040	47.212	2,186
2026-03-24	46.950	47.450	46.910	47.450	46.633	613
2026-03-23	47.230	47.680	47.110	47.680	46.859	628
2026-03-20	46.420	46.420	46.310	46.310	45.512	137
2026-03-19	46.600	46.750	46.280	46.390	45.591	410
2026-03-18	47.360	47.500	47.220	47.390	46.574	1,192
2026-03-17	47.080	47.080	47.080	47.080	46.269	73
2026-03-16	46.470	46.660	46.470	46.630	45.827	843
2026-03-13	46.000	46.000	45.990	45.990	45.198	7,790
2026-03-12	45.360	45.670	45.360	45.610	44.824	240
2026-03-11	46.050	46.050	45.890	45.990	45.198	337
2026-03-10	45.440	45.920	45.440	45.920	45.129	983
2026-03-09	45.080	45.160	44.320	44.560	43.792	1,603
2026-03-06	46.600	46.600	45.870	45.870	45.080	1,979
2026-03-05	47.450	47.450	46.970	47.040	46.230	2,276
2026-03-04	47.200	47.630	47.200	47.630	46.809	11,075
2026-03-03	46.980	46.980	46.440	46.800	45.994	2,761
2026-03-02	47.650	47.920	47.160	47.690	46.868	4,497
2026-02-27	48.690	48.690	48.210	48.220	47.389	1,521
2026-02-26	48.900	48.900	48.750	48.780	47.940	387
2026-02-25	48.580	48.580	48.280	48.508	47.672	740
2026-02-24	49.230	49.230	48.590	48.660	47.822	2,841
2026-02-23	50.290	50.350	49.220	49.220	47.895	1,432
2026-02-20	49.720	49.850	49.700	49.850	48.508	460
2026-02-19	49.880	49.880	49.880	49.880	48.538	1,265
2026-02-18	50.850	50.850	50.730	50.730	49.365	9,482
2026-02-17	50.200	50.680	50.200	50.640	49.277	521
2026-02-13	49.070	49.990	49.070	49.990	48.645	847
2026-02-12	49.570	50.190	48.660	48.700	47.389	3,776
2026-02-11	52.000	52.190	51.440	51.440	50.056	188
2026-02-10	51.690	52.030	51.650	52.000	50.601	9,113
2026-02-09	51.860	52.010	51.860	52.010	50.610	652
2026-02-06	51.450	51.880	51.450	51.820	50.425	216
2026-02-05	51.490	51.620	51.280	51.620	50.231	198
2026-02-04	52.200	52.200	51.590	51.680	50.289	15,314
2026-02-03	52.490	52.490	52.020	52.020	50.620	20,128
2026-02-02	52.050	52.690	52.050	52.690	51.272	9,323
2026-01-30	51.680	51.680	51.320	51.320	49.939	1,255
2026-01-29	51.610	51.740	51.610	51.740	50.348	4,467
2026-01-28	50.530	51.000	50.530	51.000	49.628	249
2026-01-26	50.700	50.950	50.700	50.950	49.579	562
2026-01-23	50.500	50.500	50.200	50.200	48.849	1,357
2026-01-22	50.870	50.870	50.870	50.870	49.501	657

← NewerPage 3 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.