Manulife Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	36.080	36.300	35.590	35.790	32.793	7,952,300
2024-05-27	36.280	36.600	36.280	36.520	33.462	4,153,000
2024-05-24	35.940	36.390	35.890	36.310	33.270	9,812,600
2024-05-23	36.230	36.320	35.750	35.920	32.913	8,793,800
2024-05-22	35.900	36.460	35.780	35.980	32.968	7,980,500
2024-05-21	35.700	36.040	35.620	36.000	32.986	13,442,000
2024-05-17	36.000	36.510	35.850	36.340	32.927	12,420,800
2024-05-16	35.610	36.000	35.610	35.960	32.583	10,183,600
2024-05-15	35.590	35.800	35.380	35.550	32.212	9,381,200
2024-05-14	35.060	35.540	35.060	35.500	32.166	6,333,100
2024-05-13	35.700	35.720	35.080	35.140	31.840	9,172,000
2024-05-10	35.340	35.690	35.190	35.600	32.257	8,964,700
2024-05-09	33.880	35.260	33.810	35.190	31.885	7,408,000
2024-05-08	33.250	33.670	33.190	33.600	30.445	8,443,600
2024-05-07	33.510	33.770	33.220	33.270	30.146	7,630,000
2024-05-06	33.040	33.490	32.980	33.420	30.282	9,114,700
2024-05-03	32.610	33.010	32.550	32.860	29.774	3,848,400
2024-05-02	32.560	32.680	32.240	32.420	29.376	5,975,800
2024-05-01	32.000	32.770	32.000	32.430	29.385	9,587,700
2024-04-30	32.170	32.420	32.100	32.110	29.095	5,932,800
2024-04-29	32.100	32.470	32.030	32.270	29.240	8,921,700
2024-04-26	31.990	32.170	31.920	32.070	29.058	3,633,700
2024-04-25	31.860	32.010	31.520	31.940	28.941	4,766,900
2024-04-24	32.150	32.410	32.050	32.150	29.131	3,755,300
2024-04-23	32.130	32.300	32.050	32.210	29.185	4,014,000
2024-04-22	31.840	32.240	31.840	32.140	29.122	7,136,500
2024-04-19	31.440	31.870	31.440	31.720	28.741	3,736,700
2024-04-18	31.690	31.870	31.430	31.590	28.623	4,203,800
2024-04-17	31.510	31.760	31.240	31.440	28.488	2,366,500
2024-04-16	31.600	31.620	31.270	31.470	28.515	3,961,700
2024-04-15	32.320	32.440	31.510	31.680	28.705	3,339,900
2024-04-12	32.310	32.350	31.720	31.950	28.950	3,415,100
2024-04-11	32.920	33.010	32.200	32.450	29.403	4,271,500
2024-04-10	33.150	33.230	32.660	32.980	29.883	7,458,200
2024-04-09	33.460	33.620	33.120	33.450	30.309	2,183,500
2024-04-08	33.300	33.510	33.240	33.450	30.309	1,873,000
2024-04-05	32.900	33.320	32.820	33.130	30.019	2,590,900
2024-04-04	33.500	33.620	32.840	32.910	29.820	2,765,500
2024-04-03	33.160	33.430	33.060	33.220	30.100	3,246,400
2024-04-02	33.210	33.420	33.050	33.160	30.046	3,899,700
2024-04-01	34.040	34.040	33.220	33.380	30.245	4,740,100
2024-03-28	33.430	34.050	33.430	33.830	30.653	12,649,800
2024-03-27	32.910	33.470	32.910	33.430	30.291	4,650,500
2024-03-26	32.990	33.120	32.810	32.830	29.747	7,827,400
2024-03-25	32.590	33.140	32.590	32.980	29.883	6,826,700
2024-03-22	32.890	33.070	32.590	32.660	29.593	5,452,900
2024-03-21	32.950	33.200	32.850	32.880	29.792	7,804,500
2024-03-20	32.790	32.990	32.710	32.870	29.783	3,301,700
2024-03-19	32.700	33.000	32.620	32.830	29.747	5,315,000
2024-03-18	32.690	32.850	32.590	32.600	29.539	5,123,400
2024-03-15	32.690	32.960	32.600	32.670	29.602	15,008,400
2024-03-14	32.660	32.750	32.350	32.740	29.665	5,353,700
2024-03-13	32.220	32.720	32.130	32.710	29.638	8,331,400
2024-03-12	32.020	32.270	31.890	32.250	29.221	5,395,000
2024-03-11	31.880	32.100	31.840	32.100	29.086	4,103,400
2024-03-08	32.250	32.320	31.870	32.040	29.031	8,150,600
2024-03-07	32.400	32.580	32.200	32.250	29.221	5,403,200
2024-03-06	32.680	32.870	32.200	32.380	29.339	7,069,100
2024-03-05	32.480	32.840	32.420	32.670	29.602	9,866,300
2024-03-04	32.180	32.650	32.110	32.550	29.493	6,231,200

← NewerPage 11 of 21 · 1,258 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.