Manulife Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	25.260	25.350	25.110	25.150	22.200	2,625,600
2023-09-07	25.320	25.370	25.160	25.300	22.332	8,047,600
2023-09-06	25.250	25.420	25.060	25.230	22.270	4,334,600
2023-09-05	25.320	25.450	25.240	25.300	22.332	11,037,100
2023-09-01	25.190	25.450	25.150	25.340	22.367	5,852,800
2023-08-31	25.040	25.250	24.930	24.980	22.050	8,263,200
2023-08-30	24.980	25.090	24.880	24.960	22.032	4,543,600
2023-08-29	24.510	24.920	24.510	24.910	21.988	11,159,900
2023-08-28	24.450	24.630	24.380	24.450	21.582	9,116,300
2023-08-25	24.420	24.530	24.130	24.330	21.476	2,696,300
2023-08-24	24.150	24.350	24.140	24.330	21.476	10,521,800
2023-08-23	24.020	24.170	23.850	24.130	21.299	14,746,200
2023-08-22	23.990	24.020	23.700	23.840	21.043	7,706,000
2023-08-21	24.450	24.560	24.180	24.260	21.092	10,031,800
2023-08-18	25.000	25.060	24.440	24.450	21.257	8,601,200
2023-08-17	25.410	25.430	25.110	25.160	21.874	5,229,000
2023-08-16	25.150	25.430	25.150	25.280	21.979	9,972,800
2023-08-15	25.790	25.810	25.310	25.370	22.057	5,135,500
2023-08-14	26.080	26.100	25.720	25.970	22.579	10,258,400
2023-08-11	26.200	26.450	26.160	26.180	22.761	4,791,300
2023-08-10	26.390	26.450	25.970	26.230	22.805	7,169,600
2023-08-09	26.100	26.190	25.820	25.870	22.492	4,466,900
2023-08-08	26.060	26.130	25.880	26.060	22.657	9,093,800
2023-08-04	25.730	26.220	25.660	25.990	22.596	5,570,600
2023-08-03	25.550	25.680	25.420	25.670	22.318	3,366,900
2023-08-02	26.000	26.020	25.700	25.730	22.370	5,559,500
2023-08-01	26.340	26.480	26.170	26.260	22.831	2,643,600
2023-07-31	26.310	26.490	26.310	26.360	22.918	7,067,900
2023-07-28	26.430	26.550	26.250	26.320	22.883	7,203,700
2023-07-27	26.200	26.470	26.200	26.300	22.865	5,325,100
2023-07-26	26.060	26.340	26.040	26.230	22.805	8,542,100
2023-07-25	25.990	26.200	25.890	26.100	22.692	8,738,900
2023-07-24	25.700	25.990	25.700	25.910	22.526	6,850,500
2023-07-21	25.680	25.820	25.600	25.800	22.431	7,471,400
2023-07-20	25.450	25.650	25.350	25.620	22.274	9,504,600
2023-07-19	25.440	25.450	25.250	25.430	22.109	6,278,000
2023-07-18	25.380	25.620	25.380	25.380	22.066	2,319,700
2023-07-17	24.910	25.370	24.830	25.350	22.040	5,351,400
2023-07-14	24.990	25.050	24.850	24.920	21.666	5,114,000
2023-07-13	24.640	24.940	24.640	24.890	21.640	2,379,800
2023-07-12	24.770	24.850	24.500	24.600	21.387	2,854,900
2023-07-11	24.410	24.610	24.400	24.560	21.353	2,444,600
2023-07-10	24.580	24.590	24.330	24.380	21.196	5,304,600
2023-07-07	24.480	24.750	24.480	24.600	21.387	4,425,100
2023-07-06	24.650	24.760	24.500	24.580	21.370	4,258,400
2023-07-05	25.000	25.070	24.780	24.820	21.579	5,175,100
2023-07-04	25.000	25.190	24.900	25.120	21.840	931,700
2023-06-30	24.850	25.170	24.850	25.040	21.770	4,467,100
2023-06-29	24.730	24.850	24.680	24.730	21.501	9,656,800
2023-06-28	24.440	24.730	24.310	24.680	21.457	2,601,000
2023-06-27	24.240	24.590	24.190	24.490	21.292	4,142,500
2023-06-26	23.960	24.280	23.960	24.110	20.961	2,976,800
2023-06-23	24.170	24.210	24.000	24.020	20.883	5,250,800
2023-06-22	24.520	24.580	24.270	24.290	21.118	6,718,400
2023-06-21	24.710	24.760	24.600	24.620	21.405	4,030,500
2023-06-20	24.960	25.050	24.650	24.780	21.544	4,608,800
2023-06-19	25.050	25.190	24.940	25.090	21.814	3,125,500
2023-06-16	25.380	25.530	25.020	25.040	21.770	12,718,400
2023-06-15	25.530	25.690	25.480	25.530	22.196	4,130,100
2023-06-14	25.860	26.010	25.580	25.670	22.318	5,549,300

← NewerPage 14 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.