Manulife Financial Corporation (0V5H.L)
LSE - LSE Delayed Price. Currency in CAD
Add to watchlist
At close: 03:52PM BST
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2024 | - | - | - | - | - | - |
| May 15, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 2,745 |
| May 14, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 7,417 |
| May 13, 2024 | 35.63 | 35.70 | 35.32 | 35.32 | 35.32 | 2,796 |
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | 34.74 | 34.74 | 34.69 | 34.69 | 34.69 | 7,164 |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | - | - | - | - | - | - |
| May 03, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 170 |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 32.36 | 32.36 | 32.33 | 32.33 | 32.33 | 1,047 |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 31.99 | 32.10 | 31.99 | 32.10 | 32.10 | 348 |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | 32.16 | 32.41 | 32.13 | 32.30 | 32.30 | 173,373 |
| Apr 23, 2024 | 32.14 | 32.14 | 32.09 | 32.09 | 32.09 | 1,178 |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | 31.51 | 31.52 | 31.51 | 31.52 | 31.52 | 2,680 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 31.50 | 31.61 | 31.48 | 31.61 | 31.61 | 1,280 |
| Apr 16, 2024 | 31.39 | 31.39 | 31.36 | 31.36 | 31.36 | 532 |
| Apr 15, 2024 | 31.87 | 31.87 | 31.63 | 31.65 | 31.65 | 995 |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | 32.72 | 32.72 | 32.71 | 32.71 | 32.71 | 7,456 |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | 33.44 | 33.46 | 33.42 | 33.46 | 33.46 | 2,997 |
| Apr 08, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 556 |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | 33.35 | 33.36 | 33.35 | 33.36 | 33.36 | 835 |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | 32.96 | 33.03 | 32.96 | 33.03 | 33.03 | 5,787 |
| Mar 26, 2024 | 33.07 | 33.08 | 33.06 | 33.06 | 33.06 | 2,504 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | 32.80 | 32.88 | 32.78 | 32.78 | 32.78 | 5,238 |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | 31.95 | 32.02 | 31.89 | 32.02 | 32.02 | 4,708 |
| Mar 08, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 1,566 |
| Mar 07, 2024 | 32.44 | 32.47 | 32.44 | 32.47 | 32.47 | 674 |
| Mar 06, 2024 | 32.73 | 32.73 | 32.40 | 32.51 | 32.51 | 870 |
| Mar 05, 2024 | 32.54 | 32.59 | 32.54 | 32.59 | 32.59 | 2,175 |
| Mar 04, 2024 | 32.18 | 32.46 | 32.18 | 32.46 | 32.46 | 903 |
| Mar 01, 2024 | 32.25 | 32.29 | 32.25 | 32.29 | 32.29 | 392 |
| Feb 29, 2024 | 32.36 | 32.38 | 32.36 | 32.38 | 32.38 | 623 |
| Feb 28, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 180 |
| Feb 27, 2024 | 32.42 | 32.42 | 32.25 | 32.38 | 32.38 | 909 |
| Feb 27, 2024 | 0.4 Dividend | |||||
| Feb 26, 2024 | 32.81 | 33.06 | 32.81 | 32.89 | 32.49 | 734 |
| Feb 23, 2024 | 32.78 | 32.79 | 32.77 | 32.79 | 32.39 | 1,383 |
| Feb 22, 2024 | 32.65 | 32.77 | 32.65 | 32.77 | 32.37 | 1,620 |
| Feb 21, 2024 | 32.87 | 32.87 | 32.57 | 32.57 | 32.17 | 777 |
| Feb 20, 2024 | 33.26 | 33.26 | 33.20 | 33.20 | 32.80 | 1,492 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 33.19 | 33.47 | 33.19 | 33.32 | 32.91 | 4,285 |
| Feb 15, 2024 | 32.49 | 33.13 | 32.49 | 33.13 | 32.73 | 12,698 |
| Feb 14, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.01 | 2,784 |
| Feb 13, 2024 | 30.38 | 30.38 | 30.27 | 30.27 | 29.91 | 911 |
| Feb 12, 2024 | 30.34 | 30.55 | 30.34 | 30.55 | 30.18 | 534 |
| Feb 09, 2024 | 30.17 | 30.29 | 30.17 | 30.29 | 29.92 | 2,906 |
| Feb 08, 2024 | 30.30 | 30.30 | 30.05 | 30.05 | 29.68 | 10,480 |
| Feb 07, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.83 | 1,077 |
| Feb 06, 2024 | 29.76 | 29.86 | 29.76 | 29.86 | 29.50 | 1,555 |
| Feb 05, 2024 | 29.11 | 29.42 | 29.11 | 29.42 | 29.06 | 378 |
| Feb 02, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 28.87 | 752 |
| Feb 01, 2024 | 29.61 | 29.67 | 29.40 | 29.40 | 29.04 | 1,223 |
| Jan 31, 2024 | 29.93 | 29.93 | 29.78 | 29.78 | 29.41 | 1,286 |
| Jan 30, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.13 | 630 |
| Jan 29, 2024 | 29.33 | 29.33 | 29.31 | 29.31 | 28.95 | 179 |
| Jan 26, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.07 | 338 |
| Jan 25, 2024 | 29.41 | 29.48 | 29.40 | 29.48 | 29.12 | 842 |
| Jan 24, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.78 | 298 |
| Jan 23, 2024 | 28.92 | 28.93 | 28.92 | 28.93 | 28.58 | 1,260 |
| Jan 22, 2024 | 28.54 | 28.72 | 28.54 | 28.72 | 28.37 | 595 |
| Jan 19, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.02 | 335 |
| Jan 18, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.14 | 314 |
| Jan 17, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 27.99 | 135 |
| Jan 16, 2024 | 28.50 | 28.50 | 28.46 | 28.46 | 28.11 | 4,114 |
| Jan 15, 2024 | 28.53 | 28.53 | 28.52 | 28.52 | 28.17 | - |
| Jan 12, 2024 | 28.89 | 28.89 | 28.46 | 28.46 | 28.11 | 13,636 |
| Jan 11, 2024 | 28.84 | 28.84 | 28.81 | 28.81 | 28.46 | 653 |
| Jan 10, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.52 | 821 |
| Jan 09, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 28.82 | 440 |
| Jan 08, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.75 | 184 |
| Jan 05, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.45 | 701 |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.76 | 491 |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | 29.33 | 29.33 | 29.33 | 29.33 | 28.97 | 554 |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 28.67 | 81 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.