Manulife Financial Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 30.380 | 30.380 | 30.275 | 30.275 | 27.082 | 911 |
| 2024-02-12 | 30.340 | 30.550 | 30.340 | 30.550 | 27.328 | 534 |
| 2024-02-09 | 30.170 | 30.290 | 30.170 | 30.290 | 27.095 | 2,906 |
| 2024-02-08 | 30.300 | 30.300 | 30.050 | 30.050 | 26.881 | 10,480 |
| 2024-02-07 | 30.200 | 30.200 | 30.200 | 30.200 | 27.015 | 1,532 |
| 2024-02-06 | 29.760 | 29.860 | 29.760 | 29.860 | 26.711 | 1,555 |
| 2024-02-05 | 29.110 | 29.420 | 29.110 | 29.420 | 26.317 | 378 |
| 2024-02-02 | 29.230 | 29.230 | 29.230 | 29.230 | 26.147 | 936 |
| 2024-02-01 | 29.610 | 29.670 | 29.399 | 29.399 | 26.298 | 2,026 |
| 2024-01-31 | 29.930 | 29.930 | 29.777 | 29.777 | 26.636 | 1,286 |
| 2024-01-30 | 29.490 | 29.490 | 29.490 | 29.490 | 26.380 | 630 |
| 2024-01-29 | 29.330 | 29.330 | 29.310 | 29.310 | 26.219 | 179 |
| 2024-01-26 | 29.430 | 29.430 | 29.430 | 29.430 | 26.326 | 338 |
| 2024-01-25 | 29.411 | 29.477 | 29.400 | 29.477 | 26.368 | 842 |
| 2024-01-24 | 29.130 | 29.130 | 29.130 | 29.130 | 26.058 | 298 |
| 2024-01-23 | 28.920 | 28.929 | 28.920 | 28.929 | 25.878 | 1,260 |
| 2024-01-22 | 28.540 | 28.720 | 28.540 | 28.720 | 25.691 | 595 |
| 2024-01-19 | 28.360 | 28.360 | 28.360 | 28.360 | 25.369 | 335 |
| 2024-01-18 | 28.490 | 28.490 | 28.490 | 28.490 | 25.485 | 314 |
| 2024-01-17 | 28.330 | 28.330 | 28.330 | 28.330 | 25.342 | 135 |
| 2024-01-16 | 28.500 | 28.500 | 28.460 | 28.460 | 25.458 | 4,114 |
| 2024-01-12 | 28.890 | 28.890 | 28.460 | 28.460 | 25.458 | 13,636 |
| 2024-01-11 | 28.840 | 28.840 | 28.810 | 28.810 | 25.771 | 653 |
| 2024-01-10 | 28.870 | 28.870 | 28.870 | 28.870 | 25.825 | 821 |
| 2024-01-09 | 29.170 | 29.170 | 29.170 | 29.170 | 26.093 | 440 |
| 2024-01-08 | 29.100 | 29.100 | 29.100 | 29.100 | 26.031 | 184 |
| 2024-01-05 | 28.800 | 28.800 | 28.800 | 28.800 | 25.763 | 701 |
| 2024-01-02 | 29.110 | 29.110 | 29.110 | 29.110 | 26.040 | 491 |
| 2023-12-28 | 29.330 | 29.330 | 29.330 | 29.330 | 26.237 | 554 |
| 2023-12-22 | 29.020 | 29.020 | 29.020 | 29.020 | 25.959 | 81 |
| 2023-12-21 | 29.050 | 29.080 | 29.030 | 29.080 | 26.013 | 326 |
| 2023-12-14 | 28.415 | 28.420 | 28.415 | 28.415 | 25.418 | 2,342 |
| 2023-12-12 | 28.285 | 28.286 | 28.266 | 28.266 | 25.285 | 2,726 |
| 2023-12-11 | 27.660 | 27.660 | 27.660 | 27.660 | 24.743 | 1,532 |
| 2023-12-07 | 26.959 | 27.004 | 26.959 | 27.004 | 24.156 | 14,863 |
| 2023-12-05 | 26.840 | 26.840 | 26.840 | 26.840 | 24.009 | 3,278 |
| 2023-11-27 | 26.301 | 26.301 | 26.242 | 26.242 | 23.474 | 3,558 |
| 2023-11-20 | 26.150 | 26.150 | 26.150 | 26.150 | 23.066 | 612 |
| 2023-11-17 | 26.175 | 26.175 | 26.175 | 26.175 | 23.088 | 802 |
| 2023-11-06 | 25.435 | 25.435 | 25.219 | 25.219 | 22.244 | 826 |
| 2023-11-01 | 24.425 | 24.425 | 24.425 | 24.425 | 21.544 | 10,957 |
| 2023-10-23 | 23.896 | 23.896 | 23.896 | 23.896 | 21.078 | 341 |
| 2023-10-06 | 24.575 | 24.575 | 24.575 | 24.575 | 21.676 | 143 |
| 2023-10-02 | 24.714 | 24.726 | 24.714 | 24.726 | 21.809 | 17,176 |
| 2023-09-27 | 25.136 | 25.136 | 25.135 | 25.135 | 22.170 | 322 |
| 2023-09-26 | 25.165 | 25.184 | 25.165 | 25.170 | 22.201 | 1,340 |
| 2023-09-12 | 25.610 | 25.610 | 25.610 | 25.610 | 22.589 | 413 |
| 2023-08-29 | 24.510 | 24.510 | 24.500 | 24.500 | 21.610 | 408 |
| 2023-08-23 | 24.014 | 24.014 | 23.891 | 23.891 | 21.073 | 887 |
| 2023-08-21 | 24.368 | 24.374 | 24.245 | 24.245 | 21.063 | 48,182 |
| 2023-08-18 | 24.880 | 24.880 | 24.880 | 24.880 | 21.615 | 220 |
| 2023-08-17 | 25.358 | 25.360 | 25.338 | 25.338 | 22.012 | 2,224 |
| 2023-08-16 | 25.171 | 25.357 | 25.171 | 25.356 | 22.029 | 1,598 |
| 2023-07-21 | 25.656 | 25.657 | 25.645 | 25.645 | 22.279 | 4,447 |
| 2023-07-19 | 25.330 | 25.370 | 25.325 | 25.370 | 22.041 | 3,114 |
| 2023-07-17 | 25.202 | 25.217 | 25.202 | 25.217 | 21.908 | 848 |
| 2023-07-12 | 24.670 | 24.670 | 24.670 | 24.670 | 21.432 | 72,069 |
| 2023-06-20 | 25.028 | 25.028 | 25.028 | 25.028 | 21.744 | 610 |
| 2023-05-30 | 25.535 | 25.535 | 25.530 | 25.530 | 22.180 | 1,572 |
| 2023-05-26 | 25.570 | 25.570 | 25.570 | 25.570 | 22.214 | 34,234 |
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.