Manulife Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	34.745	34.745	34.745	34.745	31.819	596
2024-08-12	34.520	34.540	34.518	34.540	31.631	5,706
2024-08-06	33.925	33.925	33.925	33.925	31.068	304
2024-08-02	34.315	34.330	34.315	34.330	31.439	3,645
2024-07-26	36.025	36.025	35.970	35.970	32.941	481
2024-07-22	36.080	36.080	36.080	36.080	33.042	328
2024-07-18	36.301	36.301	36.301	36.301	33.244	785
2024-07-12	37.323	37.439	37.206	37.303	34.162	14,161
2024-07-11	37.076	37.076	37.055	37.055	33.935	741
2024-07-10	36.890	36.907	36.870	36.890	33.783	2,409
2024-07-09	36.837	37.182	36.812	36.920	33.811	171,572
2024-07-08	36.750	36.750	36.750	36.750	33.655	1,292
2024-07-04	36.770	36.860	36.770	36.860	33.756	500
2024-07-02	36.140	36.140	36.140	36.140	33.097	784
2024-06-27	36.080	36.080	36.080	36.080	33.042	9
2024-06-26	35.350	35.355	35.350	35.355	32.378	2,300
2024-06-20	35.340	35.360	35.340	35.360	32.382	1,112
2024-06-18	34.965	35.300	34.925	35.300	32.327	1,736
2024-06-10	35.665	35.665	35.660	35.660	32.657	2,848
2024-06-04	35.415	35.415	35.415	35.415	32.433	597
2024-05-28	36.195	36.300	35.730	35.730	32.721	296,961
2024-05-21	35.761	35.761	35.761	35.761	32.749	855
2024-05-15	35.542	35.542	35.542	35.542	32.185	2,768
2024-05-14	35.060	35.060	35.060	35.060	31.748	7,417
2024-05-13	35.630	35.700	35.319	35.319	31.983	2,796
2024-05-09	34.740	34.740	34.690	34.690	31.413	7,164
2024-05-03	32.860	32.860	32.860	32.860	29.756	170
2024-04-30	32.357	32.362	32.325	32.325	29.272	1,473
2024-04-26	31.990	32.100	31.990	32.100	29.068	348
2024-04-24	32.159	32.407	32.134	32.300	29.249	173,373
2024-04-23	32.144	32.144	32.089	32.089	29.058	1,178
2024-04-19	31.509	31.523	31.509	31.523	28.545	2,680
2024-04-17	31.503	31.612	31.476	31.612	28.626	1,280
2024-04-16	31.390	31.390	31.357	31.357	28.395	532
2024-04-15	31.870	31.870	31.630	31.650	28.660	995
2024-04-11	32.720	32.720	32.705	32.713	29.623	7,456
2024-04-09	33.440	33.460	33.425	33.460	30.300	2,997
2024-04-08	33.358	33.358	33.358	33.358	30.207	556
2024-04-02	33.350	33.363	33.350	33.363	30.212	835
2024-03-27	32.961	33.029	32.961	33.028	29.908	5,787
2024-03-26	33.074	33.075	33.062	33.062	29.939	2,504
2024-03-20	32.800	32.882	32.780	32.780	29.684	5,238
2024-03-11	31.950	32.018	31.890	32.017	28.993	4,708
2024-03-08	32.230	32.230	32.230	32.230	29.186	1,589
2024-03-07	32.440	32.470	32.440	32.470	29.403	674
2024-03-06	32.730	32.730	32.403	32.515	29.444	870
2024-03-05	32.540	32.586	32.540	32.586	29.508	2,175
2024-03-04	32.180	32.460	32.180	32.460	29.394	903
2024-03-01	32.250	32.290	32.250	32.290	29.240	392
2024-02-29	32.360	32.375	32.360	32.375	29.317	623
2024-02-28	32.540	32.540	32.540	32.540	29.466	180
2024-02-27	32.420	32.420	32.250	32.380	29.321	909
2024-02-26	32.810	33.060	32.810	32.890	29.421	734
2024-02-23	32.780	32.788	32.774	32.788	29.330	1,383
2024-02-22	32.650	32.765	32.650	32.765	29.310	1,620
2024-02-21	32.870	32.870	32.570	32.570	29.135	777
2024-02-20	33.260	33.260	33.200	33.200	29.698	1,492
2024-02-16	33.190	33.470	33.190	33.320	29.806	4,285
2024-02-15	32.490	33.130	32.490	33.130	29.636	12,698
2024-02-14	30.380	30.380	30.380	30.380	27.176	2,784

← NewerPage 6 of 9 · 512 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.4850 CAD
2026-05-29	0.4850 CAD
2026-02-24	0.4850 CAD
2025-11-25	0.4400 CAD
2025-08-20	0.4400 CAD
2025-05-20	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
2020-05-15	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.