Manulife Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	32.240	32.650	32.220	32.380	29.339	6,035,100
2024-02-29	32.410	32.450	32.100	32.210	29.185	21,985,300
2024-02-28	32.540	32.620	32.150	32.240	29.212	8,178,000
2024-02-27	32.420	32.640	32.100	32.620	29.557	9,216,400
2024-02-26	32.700	33.080	32.660	32.740	29.303	7,759,900
2024-02-23	32.750	33.020	32.700	32.810	29.366	6,839,000
2024-02-22	32.650	32.850	32.560	32.720	29.285	11,425,900
2024-02-21	32.840	32.890	32.220	32.410	29.008	10,744,000
2024-02-20	33.130	33.300	32.800	32.990	29.527	11,417,000
2024-02-16	33.160	33.590	33.160	33.300	29.804	7,104,100
2024-02-15	32.000	33.420	31.930	33.350	29.849	12,248,300
2024-02-14	30.230	30.750	30.230	30.670	27.450	2,835,000
2024-02-13	30.240	30.400	29.820	30.130	26.967	4,830,700
2024-02-12	30.420	30.670	30.320	30.460	27.262	11,470,200
2024-02-09	30.230	30.470	29.910	30.410	27.218	4,394,900
2024-02-08	30.300	30.420	29.990	30.250	27.074	5,584,100
2024-02-07	30.100	30.460	29.900	30.410	27.218	6,397,400
2024-02-06	29.780	30.110	29.610	30.010	26.860	7,587,200
2024-02-05	29.280	29.630	29.090	29.580	26.475	9,293,400
2024-02-02	29.300	29.520	29.090	29.440	26.349	4,576,900
2024-02-01	29.580	29.700	28.950	29.300	26.224	5,048,000
2024-01-31	29.800	29.980	29.690	29.720	26.600	7,259,600
2024-01-30	29.390	29.840	29.300	29.780	26.654	7,021,200
2024-01-29	29.340	29.380	29.150	29.330	26.251	5,748,000
2024-01-26	29.530	29.550	29.290	29.390	26.305	3,735,100
2024-01-25	29.360	29.550	29.330	29.530	26.430	5,693,400
2024-01-24	29.100	29.330	29.070	29.240	26.170	10,447,400
2024-01-23	28.910	29.070	28.870	28.980	25.938	3,524,000
2024-01-22	28.530	28.860	28.530	28.860	25.830	3,106,700
2024-01-19	28.350	28.640	28.280	28.470	25.481	3,244,900
2024-01-18	28.450	28.550	28.060	28.340	25.365	5,604,000
2024-01-17	28.400	28.450	28.160	28.390	25.410	3,879,900
2024-01-16	28.470	28.680	28.410	28.680	25.669	3,028,600
2024-01-15	28.610	28.670	28.400	28.620	25.616	1,870,300
2024-01-12	28.850	29.040	28.440	28.610	25.607	8,071,900
2024-01-11	28.860	28.910	28.450	28.770	25.750	6,259,100
2024-01-10	28.830	29.040	28.770	28.930	25.893	3,880,600
2024-01-09	29.170	29.170	28.810	28.860	25.830	2,677,300
2024-01-08	29.070	29.250	29.070	29.250	26.179	6,853,100
2024-01-05	28.800	29.170	28.800	29.140	26.081	1,889,600
2024-01-04	28.950	29.160	28.830	28.890	25.857	4,951,000
2024-01-03	28.970	29.030	28.810	28.860	25.830	3,441,900
2024-01-02	29.110	29.240	29.040	29.100	26.045	4,994,600
2023-12-29	29.220	29.320	29.140	29.280	26.206	2,319,200
2023-12-28	29.140	29.450	29.140	29.220	26.153	1,552,700
2023-12-27	28.990	29.350	28.990	29.170	26.108	3,037,600
2023-12-22	28.920	29.160	28.920	29.060	26.009	3,807,000
2023-12-21	29.000	29.260	28.850	28.960	25.920	5,609,700
2023-12-20	28.960	29.310	28.910	28.910	25.875	5,603,800
2023-12-19	28.330	28.970	28.260	28.950	25.911	4,984,300
2023-12-18	28.360	28.430	28.130	28.230	25.266	3,351,700
2023-12-15	28.630	28.650	28.150	28.260	25.293	23,411,100
2023-12-14	28.420	28.680	28.280	28.660	25.651	5,907,600
2023-12-13	28.290	28.390	28.080	28.380	25.401	7,085,300
2023-12-12	28.150	28.470	28.150	28.400	25.419	10,396,800
2023-12-11	27.350	27.980	27.270	27.950	25.016	8,924,400
2023-12-08	26.990	27.160	26.980	27.080	24.237	4,934,500
2023-12-07	26.890	27.040	26.850	27.020	24.184	7,360,700
2023-12-06	27.000	27.250	26.820	26.820	24.005	5,423,800
2023-12-05	26.780	26.990	26.720	26.930	24.103	7,619,700

← NewerPage 12 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.