Manulife Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-03	44.498	44.540	44.498	44.540	42.070	1,724
2025-03-26	44.340	44.340	44.340	44.340	41.881	336
2025-03-21	43.538	43.615	43.538	43.615	41.196	2,333
2025-03-19	43.680	43.680	43.680	43.680	41.258	613
2025-03-17	42.540	42.540	42.540	42.540	40.181	5,590
2025-03-14	41.890	41.890	41.890	41.890	39.567	310
2025-03-13	41.160	41.160	40.870	40.870	38.603	3,714
2025-03-12	41.410	41.800	41.410	41.800	39.482	107
2025-03-10	41.240	41.510	40.980	41.000	38.726	1,761
2025-03-06	42.440	42.440	42.340	42.340	39.992	730
2025-03-05	42.470	42.470	42.470	42.470	40.115	317
2025-03-04	42.070	42.365	41.830	41.840	39.104	2,252
2025-02-24	43.320	43.320	43.320	43.320	40.487	2,365
2025-02-21	44.570	44.570	43.460	43.460	40.618	1,091
2025-02-18	42.605	42.605	42.605	42.605	39.819	493
2025-02-13	41.880	41.880	41.300	41.300	38.599	811
2025-02-04	42.850	42.850	42.553	42.745	39.950	5,107
2025-02-03	42.600	42.600	42.600	42.600	39.814	3,328
2025-01-24	43.850	43.850	43.850	43.850	40.983	247
2025-01-23	44.230	44.230	44.230	44.230	41.338	1,091
2025-01-21	43.960	43.960	43.960	43.960	41.085	878
2025-01-16	44.450	44.450	44.450	44.450	41.543	133
2025-01-15	43.880	43.880	43.880	43.880	41.011	147
2025-01-10	43.705	43.705	42.695	42.930	40.123	185,076
2025-01-09	44.140	44.140	44.140	44.140	41.254	1
2025-01-03	44.300	44.300	44.300	44.300	41.403	521
2025-01-02	44.140	44.140	43.900	43.900	41.029	1,010
2024-12-30	43.620	43.620	43.620	43.620	40.768	43
2024-12-18	43.800	43.800	43.800	43.800	40.936	473
2024-12-16	44.161	44.161	44.161	44.161	41.273	153,923
2024-12-11	44.878	45.060	44.865	44.950	42.011	2,236
2024-12-10	44.800	44.800	44.800	44.800	41.870	416
2024-12-09	45.400	45.400	45.400	45.400	42.431	30
2024-12-05	45.360	46.020	45.360	46.020	43.011	784
2024-11-29	44.925	45.036	44.925	45.010	42.067	7,036
2024-11-27	45.115	45.130	44.700	44.700	41.777	25,651
2024-11-26	44.680	44.690	44.680	44.690	41.768	2,342
2024-11-25	45.310	45.310	44.830	44.850	41.917	1,581
2024-11-21	45.910	45.910	45.910	45.910	42.908	696
2024-11-19	44.530	44.530	44.530	44.530	41.244	1,801
2024-11-18	45.790	45.795	45.440	45.440	42.087	4,141
2024-11-15	46.099	46.099	45.750	45.750	42.374	8,718
2024-11-11	45.200	45.200	45.200	45.200	41.865	1,253
2024-11-08	44.210	44.210	44.210	44.210	40.948	943
2024-11-04	41.330	41.540	41.330	41.530	38.466	46,424
2024-11-01	41.260	41.260	41.260	41.260	38.216	1,641
2024-10-21	41.720	41.720	41.720	41.720	38.642	1,178
2024-10-17	42.265	42.265	42.265	42.265	39.146	1,273
2024-10-15	41.910	41.910	41.910	41.910	38.818	1,641
2024-10-11	41.900	41.900	41.900	41.900	38.808	1,131
2024-10-10	40.897	41.250	40.775	41.250	38.206	47,493
2024-10-04	40.900	40.900	40.900	40.900	37.882	401
2024-10-01	39.500	39.500	39.500	39.500	36.585	799
2024-09-20	39.100	39.100	39.100	39.100	36.215	1,273
2024-09-17	38.593	38.603	38.416	38.489	35.649	7,862
2024-09-13	38.080	38.080	38.080	38.080	35.270	352
2024-09-06	36.710	36.750	36.710	36.750	34.038	2,680
2024-08-29	36.951	37.185	36.783	37.115	34.377	10,482
2024-08-20	35.545	35.545	35.535	35.535	32.543	3,272
2024-08-19	36.010	36.010	36.010	36.010	32.978	1,477

← NewerPage 5 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.