OTC:MNLCF | Historical Stock Price | MANULIFE FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-05-22 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.65$11.83$14.50$17.78$21.79$26.722020-05-222026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$14.40$14.970
2020-12-30$14.40$14.970
2020-12-29$14.40$14.970
2020-12-28$14.40$14.970
2020-12-24$14.40$14.970
2020-12-23$14.40$14.970
2020-12-22$14.40$14.970
2020-12-21$14.40$14.970
2020-12-18$14.40$14.970
2020-12-17$14.40$14.970
2020-12-16$14.40$14.970
2020-12-15$14.40$14.970
2020-12-14$14.40$14.970
2020-12-11$14.40$14.970
2020-12-10$14.40$14.970
2020-12-09$14.40$14.970
2020-12-08$14.40$14.970
2020-12-07$14.40$14.970
2020-12-04$14.40$14.970
2020-12-03$14.40$14.972,500
2020-12-02$13.59$14.120
2020-12-01$13.59$14.120
2020-11-30$13.59$14.120
2020-11-27$13.59$14.120
2020-11-25$13.59$14.120
2020-11-24$13.59$14.120
2020-11-23$13.59$14.120
2020-11-20$13.59$14.120
2020-11-19$13.59$13.880
2020-11-18$13.59$13.880
2020-11-17$13.59$13.880
2020-11-16$13.59$13.880
2020-11-13$13.59$13.880
2020-11-12$13.59$13.880
2020-11-11$13.59$13.880
2020-11-10$13.59$13.880
2020-11-09$13.59$13.880
2020-11-06$13.59$13.880
2020-11-05$13.59$13.880
2020-11-04$13.59$13.880
2020-11-03$13.59$13.880
2020-11-02$13.59$13.880
2020-10-30$13.59$13.880
2020-10-29$13.59$13.880
2020-10-28$13.59$13.880
2020-10-27$13.59$13.880
2020-10-26$13.59$13.88500
2020-10-23$13.68$13.980
2020-10-22$13.68$13.980
2020-10-21$13.68$13.980
2020-10-20$13.68$13.980
2020-10-19$13.68$13.982,000
2020-10-16$13.11$13.390
2020-10-15$13.11$13.390
2020-10-14$13.11$13.390
2020-10-13$13.11$13.390
2020-10-12$13.11$13.390
2020-10-09$13.11$13.390
2020-10-08$13.11$13.390
2020-10-07$13.11$13.390
2020-10-06$13.11$13.390
2020-10-05$13.11$13.390
2020-10-02$13.11$13.390
2020-10-01$13.11$13.390
2020-09-30$13.11$13.390
2020-09-29$13.11$13.390
2020-09-28$13.11$13.390
2020-09-25$13.11$13.390
2020-09-24$13.11$13.390
2020-09-23$13.11$13.390
2020-09-22$13.11$13.390
2020-09-21$13.11$13.390
2020-09-18$13.11$13.390
2020-09-17$13.11$13.390
2020-09-16$13.11$13.390
2020-09-15$13.11$13.390
2020-09-14$13.11$13.390
2020-09-11$13.11$13.390
2020-09-10$13.11$13.390
2020-09-09$13.11$13.390
2020-09-08$13.11$13.390
2020-09-04$13.11$13.391,700
2020-09-03$10.71$10.940
2020-09-02$10.71$10.940
2020-09-01$10.71$10.940
2020-08-31$10.71$10.940
2020-08-28$10.71$10.940
2020-08-27$10.71$10.940
2020-08-26$10.71$10.940
2020-08-25$10.71$10.940
2020-08-24$10.71$10.940
2020-08-21$10.71$10.940
2020-08-20$10.71$10.940
2020-08-19$10.71$10.940
2020-08-18$10.71$10.940
2020-08-17$10.71$10.940
2020-08-14$10.71$10.940
2020-08-13$10.71$10.710
2020-08-12$10.71$10.710
2020-08-11$10.71$10.710
2020-08-10$10.71$10.710
2020-08-07$10.71$10.710
2020-08-06$10.71$10.710
2020-08-05$10.71$10.710
2020-08-04$10.71$10.710
2020-08-03$10.71$10.710
2020-07-31$10.71$10.710
2020-07-30$10.71$10.710
2020-07-29$10.71$10.710
2020-07-28$10.71$10.710
2020-07-27$10.71$10.710
2020-07-24$10.71$10.710
2020-07-23$10.71$10.710
2020-07-22$10.71$10.710
2020-07-21$10.71$10.710
2020-07-20$10.71$10.710
2020-07-17$10.71$10.710
2020-07-16$10.71$10.710
2020-07-15$10.71$10.710
2020-07-14$10.71$10.710
2020-07-13$10.71$10.710
2020-07-10$10.71$10.710
2020-07-09$10.71$10.710
2020-07-08$10.71$10.710
2020-07-07$10.71$10.710
2020-07-06$10.71$10.711,300
2020-07-02$10.98$10.980
2020-07-01$10.98$10.980
2020-06-30$10.98$10.980
2020-06-29$10.98$10.980
2020-06-26$10.98$10.980
2020-06-25$10.98$10.980
2020-06-24$10.98$10.980
2020-06-23$10.98$10.981,000
2020-06-22$10.16$10.160
2020-06-19$10.16$10.160
2020-06-18$10.16$10.160
2020-06-17$10.16$10.160
2020-06-16$10.16$10.160
2020-06-15$10.16$10.160
2020-06-12$10.16$10.160
2020-06-11$10.16$10.160
2020-06-10$10.16$10.160
2020-06-09$10.16$10.160
2020-06-08$10.16$10.160
2020-06-05$10.16$10.160
2020-06-04$10.16$10.160
2020-06-03$10.16$10.160
2020-06-02$10.16$10.160
2020-06-01$10.16$10.160
2020-05-29$10.16$10.160
2020-05-28$10.16$10.160
2020-05-27$10.16$10.160
2020-05-26$10.16$10.160
2020-05-22$10.16$10.161,000