Manulife Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 25.330 | 25.610 | 25.270 | 25.520 | 20.418 | 4,347,200 |
| 2022-01-06 | 25.120 | 25.300 | 24.960 | 25.280 | 20.226 | 7,471,400 |
| 2022-01-05 | 24.920 | 25.160 | 24.890 | 24.900 | 19.922 | 6,194,300 |
| 2022-01-04 | 24.740 | 25.090 | 24.710 | 24.900 | 19.922 | 8,128,400 |
| 2021-12-31 | 24.240 | 24.330 | 24.090 | 24.110 | 19.290 | 2,987,900 |
| 2021-12-30 | 24.190 | 24.430 | 24.190 | 24.310 | 19.450 | 2,905,800 |
| 2021-12-29 | 24.140 | 24.480 | 24.140 | 24.210 | 19.370 | 5,735,100 |
| 2021-12-24 | 23.950 | 24.020 | 23.890 | 23.890 | 19.114 | 586,900 |
| 2021-12-23 | 23.780 | 23.990 | 23.730 | 23.980 | 19.186 | 3,014,800 |
| 2021-12-22 | 23.400 | 23.680 | 23.390 | 23.670 | 18.938 | 2,477,800 |
| 2021-12-21 | 23.370 | 23.650 | 23.330 | 23.510 | 18.810 | 5,092,600 |
| 2021-12-20 | 23.140 | 23.220 | 22.890 | 23.180 | 18.546 | 6,628,000 |
| 2021-12-17 | 23.000 | 23.540 | 23.000 | 23.430 | 18.746 | 9,172,100 |
| 2021-12-16 | 23.880 | 23.960 | 23.500 | 23.540 | 18.834 | 9,909,500 |
| 2021-12-15 | 23.930 | 24.050 | 23.720 | 23.900 | 19.122 | 5,982,700 |
| 2021-12-14 | 23.600 | 24.110 | 23.600 | 23.880 | 19.106 | 5,298,500 |
| 2021-12-13 | 23.990 | 24.010 | 23.620 | 23.670 | 18.938 | 13,264,200 |
| 2021-12-10 | 24.000 | 24.090 | 23.910 | 24.010 | 19.210 | 6,782,400 |
| 2021-12-09 | 23.750 | 23.980 | 23.730 | 23.870 | 19.098 | 4,098,100 |
| 2021-12-08 | 23.820 | 24.020 | 23.770 | 23.900 | 19.122 | 5,025,500 |
| 2021-12-07 | 23.750 | 23.870 | 23.660 | 23.850 | 19.082 | 9,249,900 |
| 2021-12-06 | 23.490 | 23.760 | 23.350 | 23.520 | 18.818 | 6,710,600 |
| 2021-12-03 | 23.320 | 23.500 | 23.190 | 23.290 | 18.634 | 6,335,000 |
| 2021-12-02 | 23.110 | 23.610 | 23.090 | 23.400 | 18.722 | 20,939,300 |
| 2021-12-01 | 23.590 | 23.620 | 23.060 | 23.070 | 18.458 | 21,958,600 |
| 2021-11-30 | 23.340 | 23.380 | 22.760 | 22.840 | 18.274 | 34,492,800 |
| 2021-11-29 | 24.350 | 24.470 | 23.810 | 23.920 | 18.874 | 6,916,400 |
| 2021-11-26 | 24.250 | 24.390 | 23.770 | 24.150 | 19.055 | 8,738,600 |
| 2021-11-25 | 24.850 | 24.950 | 24.730 | 24.930 | 19.671 | 13,098,100 |
| 2021-11-24 | 24.630 | 24.840 | 24.570 | 24.780 | 19.552 | 15,345,700 |
| 2021-11-23 | 24.570 | 24.820 | 24.540 | 24.710 | 19.497 | 12,652,500 |
| 2021-11-22 | 24.600 | 24.650 | 24.330 | 24.430 | 19.276 | 10,659,000 |
| 2021-11-19 | 24.870 | 24.880 | 24.280 | 24.430 | 19.276 | 11,756,800 |
| 2021-11-18 | 25.510 | 25.600 | 24.880 | 24.970 | 19.702 | 22,889,400 |
| 2021-11-17 | 25.850 | 25.960 | 25.400 | 25.630 | 20.223 | 16,224,000 |
| 2021-11-16 | 25.150 | 26.050 | 25.050 | 25.810 | 20.365 | 13,239,000 |
| 2021-11-15 | 25.000 | 25.080 | 24.830 | 24.870 | 19.623 | 5,927,000 |
| 2021-11-12 | 25.080 | 25.110 | 24.850 | 24.980 | 19.710 | 7,130,500 |
| 2021-11-11 | 25.050 | 25.170 | 24.910 | 25.070 | 19.781 | 2,069,700 |
| 2021-11-10 | 24.750 | 25.020 | 24.750 | 24.950 | 19.686 | 6,885,800 |
| 2021-11-09 | 24.960 | 25.030 | 24.700 | 24.820 | 19.584 | 6,028,500 |
| 2021-11-08 | 24.730 | 25.010 | 24.550 | 25.000 | 19.726 | 4,956,300 |
| 2021-11-05 | 24.330 | 24.750 | 24.260 | 24.370 | 19.229 | 8,565,100 |
| 2021-11-04 | 24.920 | 24.930 | 23.860 | 24.040 | 18.968 | 13,455,600 |
| 2021-11-03 | 24.580 | 25.070 | 24.570 | 25.000 | 19.726 | 5,192,800 |
| 2021-11-02 | 24.470 | 24.620 | 24.340 | 24.560 | 19.379 | 3,717,200 |
| 2021-11-01 | 24.300 | 24.460 | 24.120 | 24.410 | 19.260 | 4,789,500 |
| 2021-10-29 | 24.710 | 24.730 | 24.050 | 24.110 | 19.024 | 9,272,800 |
| 2021-10-28 | 24.680 | 24.760 | 24.580 | 24.680 | 19.473 | 2,501,000 |
| 2021-10-27 | 25.070 | 25.100 | 24.630 | 24.630 | 19.434 | 3,665,500 |
| 2021-10-26 | 25.160 | 25.250 | 25.080 | 25.090 | 19.797 | 2,693,700 |
| 2021-10-25 | 25.230 | 25.230 | 24.990 | 25.120 | 19.821 | 4,346,600 |
| 2021-10-22 | 25.140 | 25.260 | 25.020 | 25.130 | 19.828 | 4,239,200 |
| 2021-10-21 | 25.000 | 25.320 | 24.950 | 25.060 | 19.773 | 3,666,600 |
| 2021-10-20 | 24.900 | 25.090 | 24.840 | 25.050 | 19.765 | 3,003,800 |
| 2021-10-19 | 25.030 | 25.090 | 24.940 | 25.010 | 19.734 | 1,757,300 |
| 2021-10-18 | 24.950 | 25.010 | 24.750 | 24.940 | 19.678 | 2,731,600 |
| 2021-10-15 | 25.050 | 25.170 | 24.960 | 25.010 | 19.734 | 2,140,100 |
| 2021-10-14 | 24.650 | 25.010 | 24.570 | 24.850 | 19.607 | 7,152,100 |
← NewerPage 21 of 21 · 1,259 trading days
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.