Manulife Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	26.690	26.810	26.480	26.740	21.660	6,175,100
2022-04-01	26.850	26.960	26.560	26.740	21.660	4,052,500
2022-03-31	26.900	27.130	26.660	26.660	21.595	4,575,900
2022-03-30	26.710	26.970	26.700	26.910	21.797	5,442,900
2022-03-29	26.850	27.040	26.660	26.750	21.668	5,791,500
2022-03-28	26.300	26.620	26.140	26.600	21.546	5,898,200
2022-03-25	26.230	26.400	26.080	26.340	21.336	6,044,200
2022-03-24	26.240	26.270	26.080	26.130	21.166	3,511,800
2022-03-23	26.270	26.430	26.120	26.140	21.174	4,251,400
2022-03-22	26.060	26.560	26.050	26.340	21.336	7,754,700
2022-03-21	25.730	25.930	25.590	25.880	20.963	4,710,200
2022-03-18	25.600	25.720	25.250	25.570	20.712	15,307,100
2022-03-17	25.390	25.780	25.250	25.770	20.874	3,660,100
2022-03-16	24.720	25.500	24.640	25.490	20.647	6,125,000
2022-03-15	25.280	25.380	24.480	24.520	19.861	10,497,700
2022-03-14	25.500	25.680	25.310	25.390	20.566	7,792,800
2022-03-11	25.150	25.490	25.150	25.270	20.469	12,943,400
2022-03-10	24.980	25.310	24.800	25.000	20.250	9,782,700
2022-03-09	25.360	25.400	25.040	25.170	20.388	6,166,000
2022-03-08	24.680	25.290	24.680	24.860	20.137	7,063,800
2022-03-07	25.000	25.110	24.690	24.780	20.072	7,651,300
2022-03-04	25.110	25.160	24.910	25.130	20.356	6,713,100
2022-03-03	25.350	25.590	25.240	25.480	20.639	7,527,000
2022-03-02	25.000	25.370	25.000	25.270	20.469	3,813,800
2022-03-01	25.660	25.690	24.720	24.850	20.129	7,388,300
2022-02-28	25.500	25.730	25.420	25.680	20.801	18,518,700
2022-02-25	25.690	25.970	25.610	25.900	20.979	9,621,100
2022-02-24	25.350	25.700	25.130	25.440	20.607	23,280,200
2022-02-23	26.300	26.490	25.960	26.000	21.060	24,420,600
2022-02-22	26.350	26.570	26.020	26.280	21.287	26,122,500
2022-02-18	27.040	27.050	26.800	26.900	21.522	4,731,700
2022-02-17	27.350	27.360	26.850	26.980	21.586	5,255,600
2022-02-16	27.540	27.780	27.430	27.480	21.986	7,908,100
2022-02-15	27.310	27.830	27.300	27.680	22.146	23,446,500
2022-02-14	27.350	27.470	26.940	27.050	21.642	22,438,200
2022-02-11	27.800	27.920	27.330	27.410	21.930	24,009,000
2022-02-10	27.100	28.090	27.020	27.890	22.314	39,241,800
2022-02-09	26.950	27.160	26.830	26.900	21.522	5,072,800
2022-02-08	26.660	26.900	26.550	26.860	21.490	5,319,400
2022-02-07	26.440	26.630	26.420	26.550	21.242	6,733,200
2022-02-04	26.410	26.510	26.290	26.450	21.162	5,407,600
2022-02-03	26.510	26.720	26.320	26.370	21.098	5,871,300
2022-02-02	26.670	26.770	26.570	26.610	21.290	3,529,900
2022-02-01	26.530	26.700	26.300	26.630	21.306	4,033,800
2022-01-31	25.910	26.470	25.880	26.470	21.178	6,872,500
2022-01-28	25.950	26.150	25.750	26.150	20.922	6,442,800
2022-01-27	25.900	26.180	25.850	26.040	20.834	6,328,800
2022-01-26	25.520	25.780	25.480	25.730	20.586	6,287,400
2022-01-25	24.860	25.410	24.620	25.280	20.226	7,999,000
2022-01-24	24.930	25.070	24.420	25.040	20.034	11,087,000
2022-01-21	25.460	25.480	25.170	25.280	20.226	6,920,200
2022-01-20	25.620	25.890	25.590	25.610	20.490	5,709,700
2022-01-19	26.130	26.150	25.610	25.660	20.530	5,975,200
2022-01-18	26.050	26.130	25.920	26.080	20.866	3,774,300
2022-01-17	25.970	26.230	25.970	26.170	20.938	1,546,100
2022-01-14	25.700	25.990	25.640	25.980	20.786	4,921,000
2022-01-13	25.850	26.080	25.800	25.850	20.682	5,742,800
2022-01-12	25.800	26.060	25.720	25.790	20.634	9,658,800
2022-01-11	25.630	25.880	25.500	25.870	20.698	6,070,400
2022-01-10	25.600	25.680	25.420	25.630	20.506	6,863,400

← NewerPage 20 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.