Manulife Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	25.850	26.130	25.770	25.800	22.431	4,952,200
2023-06-12	25.710	25.820	25.610	25.790	22.422	7,207,700
2023-06-09	25.740	25.760	25.550	25.720	22.361	2,639,600
2023-06-08	25.840	25.910	25.660	25.730	22.370	4,155,200
2023-06-07	25.850	25.950	25.740	25.920	22.535	7,111,100
2023-06-06	25.650	25.890	25.650	25.840	22.466	6,393,000
2023-06-05	25.910	25.970	25.670	25.700	22.344	5,583,700
2023-06-02	25.490	25.920	25.450	25.880	22.500	6,618,700
2023-06-01	25.110	25.390	25.040	25.250	21.953	6,299,500
2023-05-31	25.410	25.440	24.940	25.150	21.866	11,663,200
2023-05-30	25.650	25.680	25.480	25.560	22.222	5,530,300
2023-05-29	25.570	25.710	25.500	25.660	22.309	3,707,200
2023-05-26	25.240	25.710	25.230	25.530	22.196	14,221,700
2023-05-25	24.980	25.300	24.860	25.190	21.900	5,205,500
2023-05-24	25.500	25.530	24.950	25.020	21.753	12,891,700
2023-05-23	25.650	26.000	25.560	25.590	22.248	13,961,700
2023-05-19	26.150	26.270	26.000	26.140	22.402	9,483,000
2023-05-18	26.010	26.120	25.870	26.020	22.299	10,651,500
2023-05-17	25.910	26.100	25.790	26.010	22.291	9,829,700
2023-05-16	25.840	25.970	25.650	25.780	22.094	11,984,500
2023-05-15	25.620	26.020	25.610	25.980	22.265	17,530,900
2023-05-12	26.250	26.370	25.530	25.580	21.922	5,954,900
2023-05-11	26.150	26.320	25.720	26.190	22.445	3,402,300
2023-05-10	26.740	26.740	26.030	26.240	22.488	6,202,100
2023-05-09	26.540	26.730	26.410	26.650	22.839	4,489,600
2023-05-08	26.520	26.750	26.500	26.730	22.908	10,696,700
2023-05-05	26.330	26.560	26.250	26.490	22.702	4,990,700
2023-05-04	26.410	26.480	25.810	26.080	22.351	4,697,600
2023-05-03	26.670	26.890	26.550	26.600	22.796	11,545,600
2023-05-02	26.680	26.750	26.370	26.680	22.865	13,014,700
2023-05-01	26.760	26.930	26.760	26.830	22.994	11,336,100
2023-04-28	26.330	26.850	26.310	26.750	22.925	7,217,300
2023-04-27	26.100	26.490	26.100	26.410	22.634	6,611,300
2023-04-26	25.790	26.160	25.770	25.900	22.197	6,881,600
2023-04-25	26.130	26.260	25.800	25.840	22.145	9,067,800
2023-04-24	26.130	26.390	26.120	26.250	22.497	6,472,400
2023-04-21	26.160	26.250	25.920	26.190	22.445	2,558,200
2023-04-20	26.020	26.310	26.020	26.170	22.428	4,812,300
2023-04-19	26.100	26.290	26.040	26.220	22.471	4,675,000
2023-04-18	25.890	26.230	25.850	26.180	22.437	4,782,500
2023-04-17	25.560	25.850	25.500	25.820	22.128	2,169,300
2023-04-14	25.660	25.820	25.540	25.610	21.948	1,718,100
2023-04-13	25.450	25.550	25.310	25.530	21.879	2,802,000
2023-04-12	25.510	25.660	25.370	25.420	21.785	2,354,600
2023-04-11	25.280	25.540	25.280	25.390	21.759	4,677,700
2023-04-10	25.020	25.330	25.020	25.250	21.639	6,997,400
2023-04-06	24.950	25.100	24.920	25.070	21.485	4,618,100
2023-04-05	24.660	25.010	24.620	24.970	21.400	5,204,600
2023-04-04	25.090	25.230	24.660	24.790	21.245	3,259,100
2023-04-03	24.750	25.000	24.740	24.950	21.382	7,391,400
2023-03-31	24.610	24.810	24.610	24.800	21.254	4,651,400
2023-03-30	24.610	24.680	24.520	24.570	21.057	4,059,800
2023-03-29	24.350	24.500	24.290	24.380	20.894	3,595,000
2023-03-28	24.320	24.400	24.050	24.210	20.748	3,899,000
2023-03-27	24.690	24.690	24.280	24.320	20.842	4,379,900
2023-03-24	24.050	24.400	24.030	24.340	20.860	5,059,300
2023-03-23	24.390	24.690	24.230	24.370	20.885	9,140,600
2023-03-22	24.720	24.900	24.450	24.460	20.962	5,941,800
2023-03-21	24.950	25.030	24.640	24.670	21.142	4,622,800
2023-03-20	24.100	24.510	24.060	24.420	20.928	6,113,100

← NewerPage 15 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.