Manulife Financial Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	26.286	26.286	26.286	26.286	21.265	100
2022-03-21	25.717	25.729	25.717	25.729	20.814	1,511
2022-03-15	25.251	25.300	24.971	24.980	20.209	8,551
2022-03-14	25.521	25.543	25.521	25.540	20.662	1,721
2022-03-02	25.235	25.235	25.235	25.235	20.414	120,700
2022-02-10	27.820	27.989	27.820	27.969	22.331	16,487
2022-02-09	26.865	26.865	26.865	26.865	21.449	212
2022-01-24	24.640	24.647	24.640	24.647	19.678	569
2022-01-21	25.460	25.460	25.390	25.390	20.272	4,131
2022-01-18	25.980	25.980	25.940	25.940	20.710	668
2022-01-13	25.990	25.990	25.990	25.990	20.750	64
2022-01-05	25.080	25.080	25.080	25.080	20.023	301
2022-01-04	24.930	24.930	24.930	24.930	19.904	206
2021-12-29	24.260	24.260	24.260	24.260	19.369	2,300
2021-12-16	23.877	23.962	23.740	23.820	19.017	6,170
2021-12-15	23.798	23.819	23.798	23.819	19.017	4,520
2021-12-13	23.754	23.754	23.754	23.754	18.965	557
2021-12-10	24.020	24.025	24.020	24.025	19.181	40,076
2021-12-02	23.490	23.490	23.490	23.490	18.754	45,025
2021-11-30	23.314	23.314	23.151	23.169	18.498	13,772
2021-11-26	24.930	24.930	24.930	24.930	19.621	10,817
2021-11-25	24.880	24.880	24.880	24.880	19.581	1,600
2021-11-24	24.690	24.690	24.690	24.690	19.431	200
2021-11-22	24.560	24.560	24.560	24.560	19.329	579
2021-11-19	24.555	24.555	24.555	24.555	19.325	23,125
2021-11-12	25.029	25.030	24.967	25.008	19.682	5,088
2021-11-11	24.985	24.985	24.985	24.985	19.664	40,100
2021-11-10	24.890	24.890	24.890	24.890	19.589	1,480
2021-11-08	24.370	24.370	24.370	24.370	19.180	12,318
2021-11-03	24.649	24.929	24.647	24.929	19.620	33,915
2021-11-01	24.299	24.386	24.246	24.386	19.192	4,056

← NewerPage 9 of 9 · 511 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.