Manulife Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	24.100	24.510	24.060	24.420	20.928	6,113,100
2023-03-17	24.160	24.380	23.920	24.060	20.620	14,065,500
2023-03-16	24.750	24.960	24.350	24.710	21.177	10,397,100
2023-03-15	25.000	25.050	24.510	24.880	21.322	14,169,100
2023-03-14	25.780	25.950	25.550	25.720	22.042	6,897,400
2023-03-13	25.300	25.510	25.070	25.340	21.717	10,325,600
2023-03-10	26.170	26.320	25.830	25.950	22.239	15,496,800
2023-03-09	26.940	27.000	26.350	26.440	22.659	7,672,100
2023-03-08	27.090	27.290	26.980	27.060	23.191	4,559,300
2023-03-07	27.430	27.440	26.910	27.110	23.234	8,285,900
2023-03-06	27.410	27.490	27.280	27.290	23.388	13,311,200
2023-03-03	27.150	27.500	27.130	27.380	23.465	11,979,900
2023-03-02	27.290	27.410	26.970	27.150	23.268	8,948,100
2023-03-01	26.980	27.450	26.960	27.190	23.302	23,632,700
2023-02-28	26.500	27.050	26.500	26.980	23.122	24,215,500
2023-02-27	26.420	26.740	26.420	26.570	22.771	33,799,600
2023-02-24	26.580	26.770	26.470	26.740	22.604	8,398,500
2023-02-23	26.910	27.030	26.590	26.720	22.587	5,496,100
2023-02-22	26.630	26.950	26.600	26.940	22.773	10,630,500
2023-02-21	26.960	27.030	26.580	26.720	22.587	13,890,000
2023-02-17	26.680	27.240	26.680	27.070	22.883	5,569,300
2023-02-16	25.940	27.400	25.930	27.120	22.925	26,686,400
2023-02-15	26.020	26.140	25.910	26.130	22.088	15,363,400
2023-02-14	26.140	26.230	26.000	26.110	22.071	8,969,400
2023-02-13	26.080	26.280	26.060	26.200	22.147	5,201,100
2023-02-10	25.880	26.140	25.830	26.090	22.054	9,579,800
2023-02-09	26.180	26.500	26.100	26.130	22.088	5,547,500
2023-02-08	25.880	26.210	25.840	26.090	22.054	2,640,800
2023-02-07	25.750	26.150	25.710	25.970	21.953	6,250,100
2023-02-06	26.060	26.150	25.750	25.820	21.826	10,238,100
2023-02-03	26.130	26.350	26.050	26.230	22.173	8,379,400
2023-02-02	26.700	26.770	26.080	26.210	22.156	8,418,900
2023-02-01	26.260	26.640	26.140	26.610	22.494	8,914,100
2023-01-31	26.100	26.340	25.940	26.330	22.257	9,841,400
2023-01-30	25.910	26.130	25.880	26.110	22.071	14,484,800
2023-01-27	26.490	26.520	26.110	26.150	22.105	8,921,000
2023-01-26	26.040	26.550	26.040	26.540	22.435	10,501,800
2023-01-25	25.600	26.050	25.530	26.030	22.003	9,007,700
2023-01-24	25.540	25.800	25.400	25.740	21.758	7,313,800
2023-01-23	25.560	25.600	25.430	25.570	21.615	11,644,500
2023-01-20	25.180	25.510	25.120	25.500	21.555	3,382,700
2023-01-19	25.070	25.240	25.060	25.130	21.243	5,937,700
2023-01-18	25.460	25.600	25.220	25.240	21.336	6,171,000
2023-01-17	25.240	25.500	25.240	25.460	21.522	4,896,300
2023-01-16	25.300	25.450	25.290	25.390	21.462	3,285,100
2023-01-13	25.200	25.400	25.140	25.390	21.462	5,777,500
2023-01-12	25.190	25.410	25.160	25.330	21.412	4,036,200
2023-01-11	24.770	25.240	24.770	25.190	21.293	6,041,300
2023-01-10	24.650	24.840	24.560	24.770	20.938	4,424,300
2023-01-09	24.670	24.790	24.620	24.650	20.837	5,338,200
2023-01-06	24.530	24.740	24.480	24.680	20.862	4,141,500
2023-01-05	24.570	24.600	24.270	24.440	20.659	3,864,800
2023-01-04	24.480	24.710	24.340	24.630	20.820	3,730,200
2023-01-03	24.350	24.550	24.270	24.350	20.583	4,276,600
2022-12-30	24.180	24.320	24.070	24.150	20.414	2,398,600
2022-12-29	24.070	24.360	24.000	24.310	20.550	2,585,600
2022-12-28	24.240	24.330	23.930	23.970	20.262	4,068,800
2022-12-23	24.150	24.370	24.070	24.290	20.533	4,136,200
2022-12-22	24.290	24.300	23.940	24.150	20.414	3,686,300
2022-12-21	24.110	24.520	24.100	24.440	20.659	5,941,400

← NewerPage 16 of 21 · 1,259 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.