Manulife Financial Corporation (TSX: MFC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	24.55	24.63	24.34	24.53	3,543,721	-0.17(-0.69%)
Oct 30, 2019	24.66	24.73	24.49	24.70	2,436,442	+0.00(+0.00%)
Oct 29, 2019	24.70	25.00	24.59	24.70	4,723,517	-0.07(-0.28%)
Oct 28, 2019	24.60	24.89	24.60	24.77	7,233,592	+0.29(+1.18%)
Oct 25, 2019	24.26	24.55	24.21	24.48	3,622,009	+0.15(+0.62%)
Oct 24, 2019	24.57	24.71	24.25	24.33	3,241,408	-0.20(-0.82%)
Oct 23, 2019	24.51	24.71	24.51	24.53	1,883,366	-0.02(-0.08%)
Oct 22, 2019	24.57	24.72	24.54	24.55	3,197,349	+0.00(+0.00%)
Oct 21, 2019	24.45	24.69	24.42	24.55	3,701,248	+0.22(+0.90%)
Oct 18, 2019	24.31	24.41	24.11	24.33	3,679,823	+0.19(+0.79%)
Oct 17, 2019	24.33	24.36	24.08	24.14	2,218,558	-0.14(-0.58%)
Oct 16, 2019	24.18	24.45	24.17	24.28	4,970,942	+0.11(+0.46%)
Oct 15, 2019	23.95	24.46	23.95	24.17	7,929,783	+0.17(+0.71%)
Oct 11, 2019		24.00	24.00	24.00	0	+0.54(+2.30%)
Oct 10, 2019	23.34	23.72	23.31	23.46	3,909,107	+0.19(+0.82%)
Oct 09, 2019	23.11	23.47	23.06	23.27	4,517,514	+0.24(+1.04%)
Oct 08, 2019	23.16	23.30	22.98	23.03	4,036,248	-0.39(-1.67%)
Oct 07, 2019	23.47	23.57	23.38	23.42	3,974,771	-0.06(-0.26%)
Oct 04, 2019	23.24	23.50	23.11	23.48	2,333,891	+0.31(+1.34%)
Oct 03, 2019	23.04	23.20	22.57	23.17	4,126,825	+0.16(+0.70%)
Oct 02, 2019	23.62	23.69	22.99	23.01	5,936,063	-0.82(-3.44%)
Oct 01, 2019	24.45	24.53	23.71	23.83	2,983,316	-0.47(-1.93%)
Sep 30, 2019	24.21	24.41	24.20	24.30	3,088,312	+0.14(+0.58%)
Sep 27, 2019	24.14	24.28	24.01	24.16	2,274,387	+0.12(+0.50%)
Sep 26, 2019	24.11	24.20	24.01	24.04	4,694,112	-0.16(-0.66%)
Sep 25, 2019	24.04	24.33	24.04	24.20	3,116,778	+0.04(+0.17%)
Sep 24, 2019	24.41	24.56	24.06	24.16	3,095,008	-0.26(-1.06%)
Sep 23, 2019	24.38	24.45	24.22	24.42	2,052,611	-0.09(-0.37%)
Sep 20, 2019	24.45	24.71	24.42	24.51	8,199,638	+0.08(+0.33%)
Sep 19, 2019	24.15	24.56	24.15	24.43	5,709,019	+0.25(+1.03%)
Sep 18, 2019	24.24	24.34	24.15	24.18	5,930,153	-0.06(-0.25%)
Sep 17, 2019	24.19	24.46	24.08	24.24	4,399,111	+0.09(+0.37%)
Sep 16, 2019	23.93	24.28	23.81	24.15	3,887,843	-0.01(-0.04%)
Sep 13, 2019	24.05	24.48	24.02	24.16	5,866,987	+0.24(+1.00%)
Sep 12, 2019	23.60	24.06	23.47	23.92	8,067,581	+0.17(+0.72%)
Sep 11, 2019	23.50	23.92	23.50	23.75	5,809,024	+0.25(+1.06%)
Sep 10, 2019	23.15	23.50	23.11	23.50	5,527,645	+0.35(+1.51%)
Sep 09, 2019	22.78	23.15	22.77	23.15	5,361,876	+0.44(+1.94%)
Sep 06, 2019	22.62	22.74	22.53	22.71	2,726,658	+0.07(+0.31%)
Sep 05, 2019	22.15	22.71	22.15	22.64	4,854,803	+0.73(+3.33%)
Sep 04, 2019	22.00	22.12	21.87	21.91	4,579,693	+0.15(+0.69%)
Sep 03, 2019	21.90	21.97	21.55	21.76	4,451,362	-0.33(-1.49%)
Aug 30, 2019		22.09	22.09	22.09	0	+0.12(+0.55%)
Aug 29, 2019	21.82	22.11	21.79	21.97	2,907,752	+0.37(+1.71%)
Aug 28, 2019	21.42	21.81	21.37	21.60	3,846,048	+0.09(+0.42%)
Aug 27, 2019	21.92	22.00	21.47	21.51	4,961,913	-0.30(-1.38%)
Aug 26, 2019	21.85	21.98	21.71	21.81	3,289,742	+0.14(+0.65%)
Aug 23, 2019	22.01	22.24	21.58	21.67	3,035,921	-0.48(-2.17%)
Aug 22, 2019	22.27	22.34	22.02	22.15	2,807,914	-0.08(-0.36%)
Aug 21, 2019	21.99	22.28	21.84	22.23	9,381,678	+0.39(+1.79%)
Aug 20, 2019	22.05	22.11	21.82	21.84	4,702,460	-0.34(-1.53%)
Aug 19, 2019	22.29	22.34	22.00	22.18	4,403,580	-0.03(-0.14%)
Aug 16, 2019	22.23	22.33	22.00	22.21	2,356,366	+0.26(+1.18%)
Aug 15, 2019	21.96	22.09	21.89	21.95	4,323,489	-0.01(-0.05%)
Aug 14, 2019	21.94	22.21	21.93	21.96	8,594,553	-0.41(-1.83%)
Aug 13, 2019	21.93	22.61	21.88	22.37	3,445,889	+0.38(+1.73%)
Aug 12, 2019	22.00	22.36	21.91	21.99	5,371,879	-0.17(-0.77%)
Aug 09, 2019	22.29	22.36	22.05	22.16	4,227,923	-0.13(-0.58%)
Aug 08, 2019	22.40	22.87	22.25	22.29	8,201,223	+0.40(+1.83%)
Aug 07, 2019	21.70	21.97	21.42	21.89	7,350,925	-0.15(-0.68%)
Aug 06, 2019	22.02	22.24	21.80	22.04	9,869,024	-0.56(-2.48%)
Aug 02, 2019		22.60	22.60	22.60	0	-0.51(-2.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.