Manulife Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	45.720	45.900	45.270	45.330	42.007	9,445,400
2024-11-15	46.100	46.330	45.670	46.050	42.675	14,436,200
2024-11-14	45.700	46.420	45.690	46.230	42.841	8,790,100
2024-11-13	45.600	45.780	45.340	45.420	42.091	7,917,800
2024-11-12	45.180	45.550	44.820	45.380	42.054	8,129,100
2024-11-11	44.600	45.380	44.550	45.110	41.804	5,563,600
2024-11-08	44.700	44.700	44.010	44.240	40.997	3,475,900
2024-11-07	43.710	45.680	43.620	44.760	41.479	6,254,000
2024-11-06	42.360	43.770	42.250	43.570	40.376	7,441,200
2024-11-05	41.270	41.570	40.930	41.490	38.449	4,454,800
2024-11-04	41.000	41.610	40.980	41.320	38.291	7,370,800
2024-11-01	40.850	41.320	40.800	41.130	38.115	6,672,700
2024-10-31	41.570	41.600	40.420	40.670	37.689	9,433,100
2024-10-30	41.750	42.100	41.580	41.660	38.606	4,897,700
2024-10-29	41.750	42.030	41.710	41.890	38.820	5,122,600
2024-10-28	41.410	42.040	41.310	42.010	38.931	8,434,900
2024-10-25	41.500	41.670	41.240	41.410	38.375	4,170,200
2024-10-24	41.500	41.630	41.070	41.530	38.486	4,538,600
2024-10-23	41.370	41.630	41.100	41.560	38.514	5,196,900
2024-10-22	41.320	41.630	41.200	41.610	38.560	1,813,300
2024-10-21	42.050	42.140	41.420	41.570	38.523	4,393,800
2024-10-18	42.190	42.350	42.050	42.100	39.014	2,280,400
2024-10-17	42.310	42.520	42.010	42.180	39.088	2,027,200
2024-10-16	41.980	42.220	41.920	42.160	39.070	1,790,200
2024-10-15	41.770	42.050	41.700	41.800	38.736	3,156,400
2024-10-11	41.370	42.030	41.370	41.820	38.755	4,821,400
2024-10-10	40.720	41.410	40.720	41.380	38.347	6,185,300
2024-10-09	40.580	41.050	40.580	40.850	37.856	2,425,900
2024-10-08	40.640	40.940	40.470	40.720	37.735	2,736,700
2024-10-07	41.000	41.110	40.520	40.740	37.754	3,022,500
2024-10-04	40.450	41.070	40.450	41.030	38.023	5,399,000
2024-10-03	39.950	40.220	39.570	40.160	37.216	4,674,300
2024-10-02	39.670	40.220	39.560	40.060	37.124	4,654,500
2024-10-01	39.870	39.940	39.460	39.850	36.929	6,121,200
2024-09-30	39.690	40.050	39.560	39.970	37.040	3,076,200
2024-09-27	39.960	40.270	39.900	39.930	37.003	4,134,400
2024-09-26	39.290	40.240	39.290	39.920	36.994	7,385,900
2024-09-25	39.080	39.570	39.080	39.290	36.410	3,476,300
2024-09-24	39.020	39.370	38.970	39.240	36.364	2,680,900
2024-09-23	39.070	39.260	38.890	38.970	36.114	7,418,000
2024-09-20	38.980	39.280	38.850	38.990	36.132	9,941,600
2024-09-19	38.750	39.170	38.510	39.170	36.299	5,136,300
2024-09-18	38.450	38.700	38.220	38.490	35.669	4,525,600
2024-09-17	38.540	38.730	38.290	38.430	35.613	5,151,600
2024-09-16	38.250	38.490	38.010	38.440	35.622	4,638,300
2024-09-13	38.000	38.260	37.920	38.150	35.354	3,747,000
2024-09-12	37.540	37.940	37.440	37.930	35.150	7,142,700
2024-09-11	37.200	37.560	36.860	37.500	34.751	6,860,400
2024-09-10	37.120	37.340	36.650	37.330	34.594	6,912,000
2024-09-09	36.980	37.260	36.930	37.100	34.381	6,738,500
2024-09-06	37.220	37.550	36.570	36.730	34.038	8,067,000
2024-09-05	37.400	37.580	37.020	37.250	34.520	4,283,800
2024-09-04	36.930	37.410	36.930	37.320	34.585	5,616,100
2024-09-03	37.030	37.390	36.970	37.150	34.427	13,448,800
2024-08-30	36.910	37.270	36.840	37.210	34.483	7,161,600
2024-08-29	36.930	37.200	36.780	36.920	34.214	8,240,600
2024-08-28	36.830	37.340	36.720	36.810	34.112	5,581,200
2024-08-27	36.640	37.010	36.520	36.840	34.140	13,334,000
2024-08-26	36.690	36.940	36.640	36.650	33.964	17,791,100
2024-08-23	35.750	36.810	35.500	36.680	33.991	17,327,200

← NewerPage 9 of 21 · 1,258 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.