Manulife Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	21.420	21.800	21.340	21.570	17.978	4,443,800
2022-09-23	21.850	21.870	21.390	21.500	17.920	6,931,100
2022-09-22	22.600	22.650	22.080	22.090	18.412	4,114,800
2022-09-21	22.840	22.870	22.510	22.510	18.762	4,212,800
2022-09-20	23.000	23.030	22.460	22.660	18.887	5,739,900
2022-09-19	22.550	23.130	22.470	23.100	19.253	15,022,200
2022-09-16	22.640	22.760	22.530	22.740	18.953	11,688,700
2022-09-15	22.830	23.190	22.790	22.860	19.053	4,695,200
2022-09-14	23.060	23.180	22.760	22.860	19.053	5,840,500
2022-09-13	23.080	23.270	22.970	23.020	19.187	4,195,100
2022-09-12	23.280	23.580	23.280	23.430	19.528	13,842,900
2022-09-09	22.970	23.280	22.940	23.150	19.295	4,292,800
2022-09-08	22.440	22.760	22.380	22.740	18.953	5,582,400
2022-09-07	22.220	22.560	22.110	22.500	18.753	5,300,200
2022-09-06	22.640	22.720	22.160	22.280	18.570	10,213,200
2022-09-02	22.640	22.970	22.510	22.570	18.812	4,187,700
2022-09-01	22.600	22.640	22.190	22.380	18.653	3,546,200
2022-08-31	22.750	22.890	22.680	22.720	18.937	5,392,400
2022-08-30	23.200	23.200	22.810	22.840	19.037	3,936,600
2022-08-29	23.010	23.220	22.990	23.130	19.278	12,537,700
2022-08-26	23.670	23.710	23.250	23.260	19.387	9,285,600
2022-08-25	23.210	23.620	23.170	23.530	19.612	14,985,900
2022-08-24	23.150	23.330	23.130	23.190	19.328	7,065,400
2022-08-23	23.210	23.380	23.090	23.280	19.403	14,660,500
2022-08-22	23.470	23.500	23.110	23.150	19.295	28,139,900
2022-08-19	24.260	24.300	24.070	24.160	19.862	3,598,300
2022-08-18	24.310	24.430	24.160	24.330	20.002	7,975,800
2022-08-17	24.280	24.380	24.110	24.290	19.969	6,580,800
2022-08-16	24.270	24.650	24.240	24.440	20.092	12,802,200
2022-08-15	24.250	24.430	24.150	24.380	20.043	6,514,400
2022-08-12	24.080	24.440	24.060	24.410	20.067	12,659,100
2022-08-11	24.250	24.320	23.870	23.890	19.640	12,107,200
2022-08-10	23.880	24.360	23.780	24.190	19.886	12,778,500
2022-08-09	23.670	23.740	23.550	23.620	19.418	5,824,800
2022-08-08	23.690	23.820	23.600	23.650	19.442	8,033,900
2022-08-05	23.430	23.680	23.390	23.580	19.385	4,251,100
2022-08-04	23.460	23.730	23.400	23.420	19.253	5,046,500
2022-08-03	23.410	23.550	23.320	23.430	19.262	4,451,200
2022-08-02	23.240	23.440	23.050	23.250	19.114	8,022,300
2022-07-29	23.130	23.580	23.130	23.440	19.270	6,257,700
2022-07-28	23.040	23.200	22.750	23.130	19.015	6,431,600
2022-07-27	22.740	23.100	22.690	22.990	18.900	8,566,500
2022-07-26	22.560	22.790	22.510	22.570	18.555	6,724,500
2022-07-25	22.560	22.760	22.480	22.680	18.645	11,304,700
2022-07-22	22.600	22.760	22.310	22.470	18.472	4,766,500
2022-07-21	22.540	22.640	22.330	22.600	18.579	7,211,200
2022-07-20	22.550	22.670	22.400	22.590	18.571	5,612,700
2022-07-19	22.600	22.870	22.590	22.620	18.596	8,697,100
2022-07-18	22.240	22.640	22.240	22.380	18.398	9,592,800
2022-07-15	22.160	22.190	21.770	22.030	18.111	3,739,400
2022-07-14	22.200	22.230	21.750	21.910	18.012	14,140,400
2022-07-13	22.330	22.470	21.910	22.430	18.440	3,698,100
2022-07-12	22.300	22.730	22.210	22.500	18.497	4,169,700
2022-07-11	22.680	22.770	22.420	22.480	18.481	8,704,500
2022-07-08	22.720	22.940	22.560	22.760	18.711	3,303,700
2022-07-07	22.280	22.810	22.270	22.690	18.653	5,975,900
2022-07-06	22.140	22.230	21.760	22.040	18.119	6,962,000
2022-07-05	22.410	22.450	21.850	22.230	18.275	4,680,500
2022-07-04	22.390	23.300	22.380	22.730	18.686	2,709,900
2022-06-30	21.980	22.370	21.770	22.320	18.349	6,784,100

← NewerPage 18 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.