Manulife Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	51.010	51.010	51.010	51.010	49.637	390
2026-01-20	50.890	50.890	50.800	50.800	49.433	724
2026-01-19	51.925	51.925	51.925	51.925	50.528	13,247
2026-01-15	52.250	52.250	52.250	52.250	50.844	1,738
2026-01-14	51.790	51.790	51.655	51.655	50.265	1,135
2026-01-08	51.470	51.470	51.470	51.470	50.085	2,754
2026-01-02	50.100	50.100	49.940	49.940	48.596	151
2025-12-29	50.132	50.132	50.070	50.070	48.723	1,537
2025-12-19	50.150	50.150	50.150	50.150	48.800	769
2025-11-20	47.940	47.940	47.940	47.940	46.241	763
2025-11-17	47.800	47.800	47.800	47.800	46.106	960
2025-11-13	48.260	48.260	48.201	48.201	46.493	1,140
2025-10-29	45.440	45.440	45.440	45.440	43.829	1,026
2025-10-27	46.080	46.080	46.080	46.080	44.447	1,669
2025-10-14	45.040	45.040	45.040	45.040	43.443	1,812
2025-10-10	44.500	44.500	44.500	44.500	42.923	182
2025-10-01	43.210	43.780	43.210	43.780	42.228	1,527
2025-09-23	43.100	43.100	43.100	43.100	41.572	160
2025-09-19	43.700	43.700	43.700	43.700	42.151	307
2025-09-16	43.590	43.590	43.590	43.590	42.045	117
2025-09-08	42.200	42.200	42.200	42.200	40.704	150
2025-09-04	42.590	42.590	42.590	42.590	41.080	1,002
2025-08-26	41.500	41.500	41.500	41.500	40.029	427
2025-08-15	42.235	42.235	42.235	42.235	40.306	415
2025-08-12	41.560	41.560	41.540	41.540	39.643	552
2025-08-07	41.260	41.260	41.250	41.250	39.366	521
2025-07-31	43.030	43.030	43.030	43.030	41.065	52
2025-07-30	42.930	42.930	42.930	42.930	40.969	2,238
2025-07-09	42.140	42.140	42.140	42.140	40.215	1,093
2025-07-07	42.300	42.300	42.040	42.040	40.120	1,630
2025-07-03	43.000	43.000	43.000	43.000	41.036	82
2025-07-02	42.760	42.760	42.750	42.750	40.797	168
2025-06-27	44.090	44.090	44.090	44.090	42.076	235
2025-06-26	43.600	43.600	43.600	43.600	41.609	445
2025-06-24	43.350	43.350	43.350	43.350	41.370	205
2025-06-23	42.520	42.520	42.520	42.520	40.578	860
2025-06-17	42.380	42.380	42.380	42.380	40.444	157
2025-06-16	42.640	42.640	42.640	42.640	40.692	313
2025-06-13	43.070	43.070	42.800	42.800	40.845	296
2025-06-10	43.870	43.870	43.870	43.870	41.866	1,088
2025-06-06	44.400	44.400	44.400	44.400	42.372	1,004
2025-06-05	43.909	43.910	43.909	43.910	41.904	746
2025-06-03	43.555	43.555	43.555	43.555	41.566	829
2025-05-28	43.370	43.370	43.370	43.370	41.389	256
2025-05-27	43.855	43.855	43.855	43.855	41.852	516
2025-05-21	43.200	43.200	42.920	42.920	40.960	548
2025-05-16	44.740	44.740	44.740	44.740	42.259	469
2025-05-15	44.205	44.205	44.205	44.205	41.753	1,278
2025-05-12	44.650	44.650	44.650	44.650	42.174	974
2025-05-09	43.120	43.120	42.690	42.690	40.322	996
2025-05-01	42.610	42.610	42.600	42.600	40.237	23,341
2025-04-29	42.345	42.345	42.345	42.345	39.997	100
2025-04-17	40.000	40.000	40.000	40.000	37.782	147
2025-04-16	39.850	39.850	39.430	39.430	37.243	46
2025-04-15	40.560	40.560	40.560	40.560	38.311	1,497
2025-04-14	40.010	40.010	40.010	40.010	37.791	594
2025-04-10	38.050	38.050	38.050	38.050	35.940	212
2025-04-09	37.870	37.870	37.820	37.820	35.723	423
2025-04-08	40.240	40.240	40.240	40.240	38.008	1,356
2025-04-07	38.810	38.810	38.810	38.810	36.658	881

← NewerPage 4 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.