Manulife Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	980.00	980.00	980.00	980.00	798.69	300
2022-08-16	935.00	935.00	935.00	935.00	762.02	50
2022-08-11	970.00	970.00	970.00	970.00	790.54	690
2022-08-10	940.00	940.00	940.00	940.00	766.09	10
2022-08-09	965.00	965.00	965.00	965.00	786.47	10
2022-08-08	925.00	965.00	925.00	965.00	786.47	1,300
2022-08-05	925.00	925.00	925.00	925.00	753.87	20
2022-08-04	925.00	925.00	925.00	925.00	753.87	60
2022-08-01	925.00	925.00	925.00	925.00	753.87	80
2022-07-29	955.50	955.50	925.00	925.00	753.87	400
2022-07-26	900.00	900.00	900.00	900.00	733.49	50
2022-07-25	980.00	980.00	900.00	900.00	733.49	110
2022-07-21	949.50	950.00	949.50	950.00	774.24	20
2022-07-20	900.00	972.00	900.00	972.00	792.17	60
2022-07-19	900.00	900.00	900.00	900.00	733.49	20
2022-07-18	980.00	980.00	980.00	980.00	798.69	60
2022-07-13	980.00	980.00	980.00	980.00	798.69	50
2022-07-08	860.00	860.00	860.00	860.00	700.89	10
2022-06-29	900.00	900.00	851.50	851.50	693.97	150
2022-06-23	851.50	851.50	851.50	851.50	693.97	10
2022-06-21	1,000.00	1,000.00	999.00	999.00	814.18	20
2022-06-17	865.00	865.00	865.00	865.00	704.97	10
2022-06-16	880.00	880.00	860.50	860.50	701.30	45
2022-06-14	1,003.00	1,003.00	1,003.00	1,003.00	817.44	10
2022-06-13	1,005.00	1,005.00	1,005.00	1,005.00	819.07	10
2022-06-09	900.00	900.00	900.00	900.00	733.49	210
2022-06-08	900.00	900.00	900.00	900.00	733.49	3,000
2022-06-07	900.00	900.00	900.00	900.00	733.49	2,100
2022-06-06	930.00	930.00	900.00	900.00	733.49	500
2022-06-03	940.00	940.00	940.00	940.00	766.09	10
2022-06-02	950.00	950.00	950.00	950.00	774.24	100
2022-06-01	950.00	950.00	950.00	950.00	774.24	110
2022-05-31	950.00	950.00	950.00	950.00	774.24	40
2022-05-30	950.00	950.00	950.00	950.00	774.24	10
2022-05-17	915.00	1,010.00	915.00	1,010.00	811.50	60
2022-05-13	900.00	900.00	878.00	878.00	705.45	150
2022-05-04	902.50	902.50	902.50	902.50	725.13	20
2022-04-28	998.00	998.00	900.00	900.00	723.12	35
2022-04-21	1,020.00	1,020.00	1,020.00	1,020.00	819.54	80
2022-04-19	1,000.00	1,018.00	1,000.00	1,018.00	817.93	50
2022-04-18	950.50	950.50	950.50	950.50	763.70	100
2022-04-08	995.00	995.00	950.00	950.00	763.30	50
2022-04-05	1,020.00	1,020.00	1,020.00	1,020.00	819.54	40
2022-04-04	1,030.00	1,030.00	1,020.00	1,020.00	819.54	35
2022-03-31	1,050.00	1,050.00	1,050.00	1,050.00	843.64	10
2022-03-25	1,100.00	1,100.00	1,000.00	1,000.00	803.47	15
2022-03-23	1,106.00	1,106.00	1,106.00	1,106.00	888.64	5
2022-03-18	1,080.00	1,110.00	1,080.00	1,110.00	891.85	20
2022-03-17	993.00	993.00	993.00	993.00	797.84	60
2022-03-10	994.50	994.50	994.50	994.50	799.05	10
2022-03-08	955.50	955.50	955.50	955.50	767.71	10
2022-03-04	955.00	955.00	955.00	955.00	767.31	140
2022-03-02	990.00	990.00	955.50	955.50	767.71	90
2022-03-01	995.00	995.00	990.00	990.00	795.43	30
2022-02-23	950.00	950.00	950.00	950.00	763.30	5
2022-02-17	1,020.00	1,020.00	1,005.00	1,005.00	796.80	55
2022-02-16	1,020.00	1,020.00	1,020.00	1,020.00	808.69	10
2022-02-11	1,005.00	1,020.00	1,000.00	1,020.00	808.69	220
2022-02-10	1,020.00	1,020.00	1,020.00	1,020.00	808.69	20
2022-02-07	1,005.00	1,005.00	1,000.00	1,000.00	792.83	115

← NewerPage 12 of 13 · 761 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	21.7011 PHP
2026-05-29	21.6869 PHP
2026-02-25	20.3890 PHP
2025-11-25	18.3732 PHP
2025-08-19	18.1367 PHP
2025-05-20	17.5501 PHP
2025-03-04	17.5279 PHP
2024-11-19	16.8313 PHP
2024-08-20	16.5964 PHP
2024-05-21	17.0911 PHP
2024-02-27	16.5983 PHP
2023-11-21	14.7661 PHP
2023-08-17	15.3315 PHP
2023-05-19	15.0428 PHP
2023-02-23	14.7937 PHP
2022-11-17	14.1833 PHP
2022-08-18	14.2678 PHP
2022-05-20	13.4325 PHP
2022-02-18	13.3049 PHP
2021-11-25	13.1417 PHP
2021-08-12	11.2711 PHP
2021-05-14	11.0651 PHP
2021-02-18	10.6739 PHP
2020-11-18	10.3366 PHP
2020-08-12	10.3528 PHP
2020-05-14	10.0114 PHP
2020-02-20	10.7049 PHP
2019-11-14	9.5615 PHP
2019-08-15	9.8530 PHP
2019-05-09	9.6999 PHP
2019-02-21	9.8858 PHP

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