Manulife Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	24.040	24.210	23.890	23.950	20.245	6,236,500
2022-12-19	24.000	24.260	23.770	23.910	20.211	8,504,100
2022-12-16	23.980	24.010	23.770	23.970	20.262	18,000,300
2022-12-15	23.950	23.990	23.710	23.930	20.228	7,282,500
2022-12-14	24.400	24.550	24.110	24.180	20.440	9,994,800
2022-12-13	24.500	24.710	24.330	24.420	20.643	6,324,500
2022-12-12	24.170	24.350	23.930	24.320	20.558	12,679,000
2022-12-09	24.050	24.320	24.050	24.190	20.448	5,059,600
2022-12-08	24.360	24.360	23.950	24.060	20.338	5,377,000
2022-12-07	24.070	24.450	24.010	24.170	20.431	4,119,800
2022-12-06	24.240	24.440	24.050	24.160	20.423	7,971,500
2022-12-05	24.310	24.450	24.160	24.210	20.465	6,321,000
2022-12-02	24.150	24.540	24.130	24.410	20.634	4,668,200
2022-12-01	24.270	24.390	24.120	24.350	20.583	3,645,900
2022-11-30	23.970	24.300	23.750	24.230	20.482	11,465,700
2022-11-29	23.730	24.040	23.650	23.950	20.245	4,644,600
2022-11-28	23.910	24.030	23.540	23.620	19.966	9,508,600
2022-11-25	24.060	24.120	23.960	24.030	20.313	8,687,600
2022-11-24	24.000	24.090	23.930	23.960	20.254	8,622,100
2022-11-23	23.700	23.880	23.650	23.800	20.118	6,997,800
2022-11-22	23.430	23.690	23.320	23.660	20.000	6,896,000
2022-11-21	23.280	23.330	23.020	23.290	19.687	26,006,100
2022-11-18	23.500	23.700	23.500	23.570	19.645	21,754,000
2022-11-17	23.100	23.410	23.100	23.400	19.503	14,224,300
2022-11-16	23.260	23.460	23.170	23.330	19.445	19,624,300
2022-11-15	23.680	23.760	23.360	23.490	19.578	7,588,700
2022-11-14	23.410	23.620	23.360	23.390	19.495	24,918,800
2022-11-11	23.100	23.690	23.060	23.530	19.612	4,510,000
2022-11-10	22.870	23.090	22.700	23.050	19.212	7,069,800
2022-11-09	22.320	22.480	22.190	22.230	18.528	5,287,900
2022-11-08	22.450	22.600	22.360	22.540	18.787	4,948,100
2022-11-07	22.670	22.700	22.220	22.430	18.695	5,517,900
2022-11-04	22.450	22.610	22.330	22.600	18.837	3,568,500
2022-11-03	22.290	22.310	22.000	22.070	18.395	4,740,800
2022-11-02	22.580	22.850	22.440	22.470	18.728	3,017,400
2022-11-01	22.790	22.850	22.600	22.670	18.895	1,687,900
2022-10-31	22.550	22.720	22.450	22.580	18.820	2,843,500
2022-10-28	22.260	22.700	22.260	22.660	18.887	2,719,500
2022-10-27	22.170	22.590	22.170	22.260	18.553	3,330,300
2022-10-26	22.090	22.410	22.060	22.140	18.453	4,162,800
2022-10-25	21.920	22.280	21.890	22.280	18.570	3,330,800
2022-10-24	22.110	22.220	22.000	22.090	18.412	3,437,800
2022-10-21	21.630	22.090	21.580	22.060	18.386	4,074,700
2022-10-20	22.000	22.120	21.600	21.670	18.061	2,968,000
2022-10-19	21.980	22.160	21.740	21.930	18.278	3,446,400
2022-10-18	22.340	22.410	21.970	22.080	18.403	4,764,500
2022-10-17	22.050	22.250	21.940	22.000	18.336	5,043,700
2022-10-14	22.050	22.120	21.670	21.730	18.111	3,925,700
2022-10-13	21.030	21.950	20.810	21.860	18.220	7,248,100
2022-10-12	21.250	21.370	21.100	21.230	17.695	3,935,800
2022-10-11	21.650	21.730	21.180	21.260	17.720	7,071,300
2022-10-07	22.090	22.170	21.730	21.870	18.228	3,540,200
2022-10-06	22.240	22.430	22.100	22.290	18.578	5,277,100
2022-10-05	22.470	22.640	22.370	22.400	18.670	3,836,800
2022-10-04	22.440	22.840	22.400	22.830	19.028	5,737,200
2022-10-03	21.870	22.230	21.600	22.000	18.336	5,013,100
2022-09-30	21.610	21.990	21.610	21.680	18.070	3,199,800
2022-09-29	21.620	21.630	21.310	21.550	17.961	4,732,900
2022-09-28	21.370	21.940	21.230	21.860	18.220	4,287,600
2022-09-27	21.680	21.760	21.310	21.480	17.903	4,746,300

← NewerPage 17 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.