Manulife Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	22.590	22.600	22.230	22.310	18.341	4,166,200
2022-06-28	22.320	22.660	22.270	22.500	18.497	5,989,400
2022-06-27	22.070	22.220	21.930	22.130	18.193	7,389,900
2022-06-24	21.600	22.050	21.600	21.920	18.020	3,410,700
2022-06-23	21.650	21.760	21.280	21.430	17.617	7,726,900
2022-06-22	21.840	21.860	21.600	21.680	17.823	7,627,400
2022-06-21	22.020	22.210	21.950	22.130	18.193	9,305,800
2022-06-20	21.540	22.000	21.520	21.970	18.061	2,388,900
2022-06-17	21.630	21.810	21.280	21.450	17.634	10,321,500
2022-06-16	21.840	21.900	21.440	21.530	17.700	4,191,400
2022-06-15	22.070	22.450	22.010	22.290	18.324	4,118,900
2022-06-14	22.130	22.250	21.730	21.910	18.012	12,731,500
2022-06-13	22.490	22.550	21.940	22.020	18.102	8,950,100
2022-06-10	23.040	23.150	22.750	22.790	18.735	5,769,700
2022-06-09	23.520	23.580	23.300	23.310	19.163	11,292,200
2022-06-08	23.470	23.710	23.370	23.560	19.368	4,487,400
2022-06-07	23.500	23.700	23.390	23.630	19.426	5,152,200
2022-06-06	23.400	23.760	23.380	23.610	19.410	17,430,500
2022-06-03	23.400	23.520	23.220	23.280	19.138	4,411,400
2022-06-02	23.310	23.600	23.260	23.540	19.352	6,318,800
2022-06-01	23.530	23.560	23.170	23.340	19.188	12,245,200
2022-05-31	23.180	23.700	22.980	23.430	19.262	23,287,400
2022-05-30	23.350	23.580	23.230	23.410	19.245	6,089,100
2022-05-27	23.110	23.270	23.050	23.160	19.040	8,413,400
2022-05-26	22.990	23.180	22.880	23.110	18.999	23,213,300
2022-05-25	22.450	22.790	22.350	22.700	18.661	13,023,000
2022-05-24	22.340	22.630	22.050	22.450	18.456	39,217,700
2022-05-20	22.650	22.800	22.090	22.430	18.168	5,814,300
2022-05-19	22.560	22.810	22.400	22.630	18.330	9,161,400
2022-05-18	23.050	23.050	22.630	22.730	18.411	22,826,000
2022-05-17	22.870	23.250	22.850	23.040	18.663	25,665,500
2022-05-16	22.500	22.670	22.250	22.500	18.225	21,281,400
2022-05-13	22.090	22.710	22.050	22.520	18.241	16,123,100
2022-05-12	23.550	23.550	21.750	21.860	17.707	18,634,900
2022-05-11	24.830	24.890	24.250	24.350	19.724	11,560,800
2022-05-10	24.780	24.960	24.380	24.680	19.991	6,866,900
2022-05-09	24.710	24.750	24.410	24.530	19.869	7,607,700
2022-05-06	24.920	25.100	24.730	24.960	20.218	12,056,900
2022-05-05	25.400	25.400	24.750	24.890	20.161	11,627,100
2022-05-04	25.160	25.540	25.040	25.430	20.599	11,203,100
2022-05-03	25.090	25.290	25.030	25.130	20.356	7,856,300
2022-05-02	25.190	25.280	24.680	25.020	20.266	8,135,700
2022-04-29	25.330	25.440	25.110	25.120	20.347	7,632,400
2022-04-28	25.120	25.390	24.830	25.280	20.477	11,358,000
2022-04-27	25.160	25.230	24.820	24.910	20.177	6,108,400
2022-04-26	25.550	25.760	25.090	25.140	20.364	6,491,500
2022-04-25	25.800	25.840	25.310	25.760	20.866	10,600,500
2022-04-22	26.670	26.720	26.010	26.020	21.076	7,365,800
2022-04-21	26.940	27.320	26.660	26.730	21.652	7,242,000
2022-04-20	26.820	26.990	26.720	26.790	21.700	7,224,800
2022-04-19	26.980	27.020	26.760	26.880	21.773	4,327,700
2022-04-18	26.800	26.990	26.780	26.900	21.789	1,765,000
2022-04-14	26.710	27.020	26.710	26.930	21.814	5,795,500
2022-04-13	26.630	26.860	26.520	26.830	21.733	2,681,500
2022-04-12	26.990	27.150	26.670	26.760	21.676	5,657,800
2022-04-11	26.930	27.290	26.910	26.940	21.822	9,897,600
2022-04-08	26.700	27.090	26.640	26.940	21.822	3,465,400
2022-04-07	26.670	26.670	26.220	26.520	21.481	4,324,400
2022-04-06	26.750	26.850	26.590	26.670	21.603	10,372,700
2022-04-05	26.660	26.990	26.560	26.840	21.741	4,510,400

← NewerPage 19 of 21 · 1,255 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.