Manulife Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	35.460	35.750	35.410	35.680	33.065	9,841,200
2024-08-21	35.100	35.520	34.960	35.490	32.889	3,286,000
2024-08-20	35.760	35.800	35.230	35.540	32.564	11,886,700
2024-08-19	35.740	36.110	35.700	35.880	32.876	13,311,100
2024-08-16	35.670	35.910	35.670	35.760	32.766	6,608,200
2024-08-15	35.710	35.910	35.270	35.730	32.738	13,782,200
2024-08-14	34.920	35.510	34.920	35.480	32.509	6,347,000
2024-08-13	34.530	34.910	34.460	34.890	31.969	8,678,800
2024-08-12	34.430	34.760	34.280	34.320	31.447	7,572,100
2024-08-09	34.120	34.500	34.030	34.440	31.556	6,065,200
2024-08-08	33.770	34.230	33.230	34.010	31.162	5,047,600
2024-08-07	34.300	34.310	32.870	33.190	30.411	11,505,800
2024-08-06	33.280	34.160	33.130	33.990	31.144	10,513,100
2024-08-02	35.010	35.010	33.870	34.290	31.419	9,551,200
2024-08-01	36.790	36.800	35.480	35.620	32.638	8,736,600
2024-07-31	36.450	36.850	36.260	36.780	33.701	7,815,100
2024-07-30	35.870	36.450	35.800	36.140	33.114	4,710,500
2024-07-29	36.080	36.160	35.680	35.870	32.867	7,627,600
2024-07-26	36.000	36.150	35.840	35.970	32.958	4,049,900
2024-07-25	35.500	36.000	35.400	35.700	32.711	4,196,600
2024-07-24	35.890	35.990	35.420	35.460	32.491	7,437,800
2024-07-23	36.040	36.090	35.800	35.990	32.977	1,741,900
2024-07-22	35.860	36.110	35.650	36.060	33.041	4,668,400
2024-07-19	35.720	35.870	35.470	35.620	32.638	2,301,300
2024-07-18	36.220	36.530	35.600	35.840	32.839	4,829,600
2024-07-17	36.250	36.360	36.090	36.220	33.187	4,523,600
2024-07-16	37.050	37.110	36.520	36.560	33.499	4,515,200
2024-07-15	37.000	37.230	36.790	37.040	33.939	5,230,100
2024-07-12	37.060	37.460	36.980	37.000	33.902	4,088,100
2024-07-11	37.110	37.390	37.040	37.100	33.994	4,451,400
2024-07-10	36.890	37.090	36.790	37.010	33.911	9,354,900
2024-07-09	36.820	37.180	36.710	36.740	33.664	3,785,400
2024-07-08	36.470	36.930	36.450	36.850	33.765	6,917,500
2024-07-05	36.650	36.820	36.300	36.330	33.288	2,696,700
2024-07-04	36.580	36.930	36.540	36.730	33.655	877,100
2024-07-03	36.350	36.740	36.280	36.580	33.517	2,955,800
2024-07-02	36.100	36.400	35.760	36.150	33.123	7,038,100
2024-06-28	36.310	36.620	36.290	36.430	33.380	6,480,400
2024-06-27	35.440	36.300	35.330	36.290	33.252	3,481,800
2024-06-26	35.820	35.820	35.190	35.470	32.500	5,340,900
2024-06-25	35.940	36.330	35.800	36.170	33.142	6,492,700
2024-06-24	35.280	35.950	35.220	35.790	32.793	7,118,800
2024-06-21	35.340	35.500	35.060	35.170	32.225	13,588,400
2024-06-20	35.010	35.520	35.000	35.220	32.271	7,753,800
2024-06-19	34.980	35.250	34.860	35.070	32.134	1,813,000
2024-06-18	34.980	35.370	34.910	35.020	32.088	4,673,400
2024-06-17	34.470	35.010	34.410	34.980	32.051	5,573,500
2024-06-14	34.420	34.570	34.050	34.500	31.611	3,585,800
2024-06-13	35.180	35.420	34.520	34.610	31.712	7,011,600
2024-06-12	35.740	35.970	35.300	35.430	32.464	5,963,100
2024-06-11	35.880	35.960	35.380	35.480	32.509	6,249,800
2024-06-10	35.500	36.160	35.500	36.110	33.087	8,863,000
2024-06-07	35.260	35.740	35.200	35.590	32.610	12,729,600
2024-06-06	35.320	35.570	35.200	35.380	32.418	7,187,100
2024-06-05	35.330	35.480	35.020	35.340	32.381	6,529,100
2024-06-04	35.120	35.430	35.060	35.320	32.363	3,478,100
2024-06-03	35.300	35.460	35.020	35.320	32.363	7,528,800
2024-05-31	35.180	35.420	34.830	35.400	32.436	7,708,800
2024-05-30	35.130	35.400	35.000	35.080	32.143	6,521,400
2024-05-29	35.500	35.510	35.080	35.150	32.207	9,126,900

← NewerPage 10 of 21 · 1,255 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.