Manulife Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-13	42.200	42.340	41.060	42.050	39.313	9,682,100
2025-02-12	42.020	42.400	42.020	42.250	39.500	5,901,600
2025-02-11	42.600	42.690	41.840	42.330	39.575	3,308,000
2025-02-10	43.260	43.600	42.680	42.740	39.959	14,567,300
2025-02-07	42.860	43.140	42.810	43.060	40.258	11,225,400
2025-02-06	42.850	43.020	42.680	42.910	40.117	11,317,700
2025-02-05	42.670	42.880	42.430	42.740	39.959	9,262,500
2025-02-04	42.860	42.910	42.500	42.540	39.772	8,551,100
2025-02-03	41.310	43.040	41.240	42.660	39.884	12,617,000
2025-01-31	44.180	44.300	43.380	43.460	40.632	3,883,800
2025-01-30	44.000	44.330	43.950	44.150	41.277	6,556,200
2025-01-29	43.360	43.990	43.290	43.820	40.968	3,877,300
2025-01-28	43.630	43.910	43.260	43.460	40.632	5,239,900
2025-01-27	43.500	44.130	43.500	43.610	40.772	4,404,900
2025-01-24	43.980	44.090	43.710	43.810	40.959	2,882,800
2025-01-23	43.660	44.370	43.660	44.080	41.211	2,009,500
2025-01-22	44.340	44.450	43.760	43.790	40.940	2,198,900
2025-01-21	44.150	44.570	43.940	44.230	41.352	2,373,600
2025-01-20	44.230	44.750	44.180	44.240	41.361	1,066,500
2025-01-17	44.510	44.800	44.190	44.260	41.380	3,171,000
2025-01-16	44.030	44.560	44.030	44.370	41.482	1,850,100
2025-01-15	43.350	44.010	43.320	43.980	41.118	2,352,600
2025-01-14	42.600	42.940	42.440	42.800	40.015	2,962,100
2025-01-13	42.450	42.930	42.380	42.530	39.762	3,653,800
2025-01-10	43.900	43.900	42.690	42.990	40.192	4,773,100
2025-01-09	44.010	44.420	44.010	44.180	41.305	959,700
2025-01-08	43.850	44.130	43.500	44.100	41.230	6,519,800
2025-01-07	44.260	44.480	43.760	44.010	41.146	4,131,600
2025-01-06	44.500	44.750	44.090	44.170	41.295	4,508,600
2025-01-03	44.070	44.420	44.020	44.300	41.417	1,648,900
2025-01-02	44.360	44.450	43.690	43.940	41.080	2,426,400
2024-12-31	44.100	44.330	44.060	44.160	41.286	2,087,900
2024-12-30	43.810	44.250	43.600	44.010	41.146	5,040,900
2024-12-27	44.010	44.400	44.000	44.290	41.408	3,094,800
2024-12-24	44.050	44.210	43.770	44.050	41.183	1,229,600
2024-12-23	43.430	44.090	43.430	44.030	41.165	5,031,100
2024-12-20	43.100	43.870	42.800	43.530	40.697	14,470,600
2024-12-19	43.010	43.710	42.750	43.330	40.510	6,031,000
2024-12-18	44.000	44.100	42.730	42.900	40.108	5,143,800
2024-12-17	43.970	44.180	43.730	44.020	41.155	5,078,900
2024-12-16	43.980	44.400	43.980	44.260	41.380	6,549,900
2024-12-13	43.940	44.120	43.790	44.070	41.202	5,200,700
2024-12-12	44.590	44.650	43.840	43.850	40.996	6,974,200
2024-12-11	44.800	45.070	44.540	44.600	41.697	6,058,700
2024-12-10	45.200	45.250	44.510	44.570	41.669	7,880,200
2024-12-09	45.780	45.930	45.190	45.280	42.333	6,152,900
2024-12-06	45.740	46.000	45.610	45.810	42.829	5,148,100
2024-12-05	45.200	46.130	45.200	45.690	42.717	4,499,000
2024-12-04	45.240	45.600	44.940	45.410	42.455	8,069,200
2024-12-03	45.530	45.770	45.010	45.130	42.193	5,252,800
2024-12-02	45.200	45.590	45.170	45.370	42.417	11,378,000
2024-11-29	44.830	45.140	44.730	45.070	42.137	6,286,900
2024-11-28	44.630	44.990	44.630	44.870	41.950	1,694,200
2024-11-27	44.750	45.150	44.510	44.710	41.800	5,444,900
2024-11-26	44.690	44.900	44.270	44.810	41.894	5,037,000
2024-11-25	45.440	45.640	44.640	44.700	41.791	15,806,100

← NewerPage 8 of 22 · 1,262 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.