Manulife Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	26.630	26.990	26.500	26.860	24.040	12,537,600
2023-12-01	26.480	26.710	26.380	26.630	23.834	5,382,100
2023-11-30	26.300	26.610	26.170	26.580	23.790	19,675,300
2023-11-29	26.290	26.350	26.210	26.240	23.485	6,798,500
2023-11-28	26.140	26.350	26.110	26.220	23.468	7,075,700
2023-11-27	26.300	26.420	26.190	26.280	23.521	9,954,400
2023-11-24	26.140	26.450	26.100	26.390	23.620	5,662,800
2023-11-23	26.050	26.290	26.050	26.220	23.468	4,711,400
2023-11-22	26.330	26.330	26.010	26.090	23.351	14,396,800
2023-11-21	26.140	26.230	26.040	26.130	23.387	17,176,500
2023-11-20	26.230	26.520	26.070	26.490	23.382	3,016,300
2023-11-17	26.010	26.400	26.000	26.290	23.206	15,427,500
2023-11-16	25.980	26.150	25.870	25.890	22.853	8,600,800
2023-11-15	26.070	26.180	25.910	25.970	22.923	13,081,600
2023-11-14	25.990	26.220	25.820	25.960	22.915	4,831,400
2023-11-13	25.800	25.910	25.650	25.730	22.712	3,989,500
2023-11-10	25.800	25.900	25.580	25.790	22.765	2,399,100
2023-11-09	25.500	25.910	25.390	25.670	22.659	19,337,700
2023-11-08	25.160	25.330	24.900	24.920	21.997	2,944,100
2023-11-07	25.250	25.340	25.030	25.150	22.200	8,695,800
2023-11-06	25.600	25.660	25.150	25.390	22.412	8,065,100
2023-11-03	25.330	25.650	25.290	25.480	22.491	5,722,500
2023-11-02	25.010	25.220	24.810	25.180	22.226	4,825,000
2023-11-01	24.300	24.550	24.100	24.520	21.644	7,277,600
2023-10-31	24.280	24.370	24.040	24.140	21.308	5,417,100
2023-10-30	24.000	24.330	23.960	24.170	21.335	5,599,500
2023-10-27	24.110	24.210	23.690	23.790	20.999	3,776,900
2023-10-26	23.880	24.220	23.810	24.080	21.255	7,167,900
2023-10-25	23.890	24.280	23.850	23.880	21.079	6,030,100
2023-10-24	24.030	24.060	23.800	23.900	21.096	5,779,100
2023-10-23	23.720	24.130	23.710	23.970	21.158	5,652,500
2023-10-20	24.300	24.360	23.810	23.880	21.079	5,415,400
2023-10-19	24.780	24.800	24.400	24.430	21.564	2,641,800
2023-10-18	25.260	25.280	24.850	24.860	21.944	2,605,600
2023-10-17	25.160	25.530	25.110	25.320	22.350	2,641,700
2023-10-16	25.190	25.380	25.130	25.220	22.261	3,548,000
2023-10-13	25.420	25.540	25.000	25.060	22.120	1,996,900
2023-10-12	25.550	25.590	25.010	25.270	22.306	1,843,000
2023-10-11	25.310	25.550	25.260	25.520	22.526	5,491,200
2023-10-10	25.040	25.280	25.020	25.110	22.164	3,822,300
2023-10-06	24.550	24.940	24.410	24.900	21.979	2,731,700
2023-10-05	24.270	24.630	24.250	24.620	21.732	3,660,800
2023-10-04	24.220	24.350	24.040	24.310	21.458	2,524,700
2023-10-03	24.320	24.420	24.040	24.190	21.352	4,624,600
2023-10-02	24.780	24.790	24.320	24.460	21.591	2,837,100
2023-09-29	25.060	25.220	24.800	24.820	21.908	4,057,000
2023-09-28	24.640	24.940	24.510	24.940	22.014	6,699,600
2023-09-27	25.090	25.110	24.550	24.630	21.741	3,738,800
2023-09-26	25.200	25.350	25.020	25.030	22.094	4,025,400
2023-09-25	25.440	25.490	25.250	25.340	22.367	2,978,100
2023-09-22	25.620	25.670	25.480	25.540	22.544	2,497,100
2023-09-21	26.050	26.050	25.530	25.550	22.553	5,262,900
2023-09-20	26.370	26.410	26.150	26.160	23.091	5,493,600
2023-09-19	26.110	26.360	26.070	26.350	23.259	3,985,500
2023-09-18	26.140	26.190	26.040	26.120	23.056	9,789,500
2023-09-15	25.990	26.260	25.900	26.210	23.135	15,467,000
2023-09-14	25.710	26.080	25.680	26.000	22.950	7,147,900
2023-09-13	25.670	25.720	25.470	25.530	22.535	3,550,800
2023-09-12	25.530	25.730	25.480	25.580	22.579	5,400,300
2023-09-11	25.260	25.740	25.250	25.520	22.526	3,431,000

← NewerPage 13 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.