Manulife Financial Corporation (TSX: MFC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	41.45	41.87	41.17	41.78	3,375,266	+0.63(+1.53%)
Nov 29, 2007	41.26	41.44	40.81	41.15	2,132,450	-0.05(-0.12%)
Nov 28, 2007	40.32	41.20	40.31	41.20	2,881,448	+0.79(+1.95%)
Nov 27, 2007	39.11	40.50	38.90	40.41	3,662,074	+1.16(+2.96%)
Nov 26, 2007	39.69	39.81	39.00	39.25	2,393,758	-0.28(-0.71%)
Nov 23, 2007	39.35	39.85	39.35	39.53	2,816,296	+0.49(+1.26%)
Nov 21, 2007	39.36	39.48	38.90	39.04	2,447,334	-0.36(-0.91%)
Nov 20, 2007	39.41	39.69	38.67	39.40	2,721,784	+0.01(+0.03%)
Nov 19, 2007	39.79	39.81	39.10	39.39	2,489,790	-0.41(-1.03%)
Nov 16, 2007	40.12	40.12	39.51	39.80	1,996,063	-0.31(-0.77%)
Nov 15, 2007	40.40	40.50	39.86	40.11	3,579,478	-0.70(-1.72%)
Nov 14, 2007	41.32	41.32	40.51	40.81	4,001,928	-0.04(-0.10%)
Nov 13, 2007	41.26	41.26	40.75	40.85	2,265,492	+0.24(+0.59%)
Nov 12, 2007	40.38	41.25	40.05	40.61	2,250,207	+0.30(+0.74%)
Nov 09, 2007	41.00	41.18	40.31	40.31	2,963,925	-1.11(-2.68%)
Nov 08, 2007	40.61	41.68	40.28	41.42	3,536,106	+0.82(+2.02%)
Nov 07, 2007	42.00	42.15	40.59	40.60	2,733,676	-1.66(-3.93%)
Nov 06, 2007	42.78	42.90	41.90	42.26	2,513,308	-0.14(-0.33%)
Nov 05, 2007	42.45	42.83	41.94	42.40	2,055,768	-0.58(-1.35%)
Nov 02, 2007	43.29	43.42	42.56	42.98	3,087,215	-0.05(-0.12%)
Nov 01, 2007	43.75	44.03	42.44	43.03	3,355,697	-1.16(-2.63%)
Oct 31, 2007	43.45	44.23	42.79	44.19	5,156,109	+1.15(+2.67%)
Oct 30, 2007	42.29	43.32	42.20	43.04	2,403,290	+0.37(+0.87%)
Oct 29, 2007	42.48	42.85	42.05	42.67	1,926,331	+0.19(+0.45%)
Oct 26, 2007	41.55	42.49	41.40	42.48	5,063,457	+1.15(+2.78%)
Oct 25, 2007	41.44	41.78	40.93	41.33	1,481,019	+0.08(+0.19%)
Oct 24, 2007	41.56	41.79	40.80	41.25	2,722,255	-0.25(-0.60%)
Oct 23, 2007	41.20	41.69	41.10	41.50	1,748,889	+0.55(+1.34%)
Oct 19, 2007	41.45	41.78	40.70	40.95	2,329,926	-0.92(-2.20%)
Oct 18, 2007	41.47	41.89	41.35	41.87	1,391,534	+0.23(+0.55%)
Oct 17, 2007	41.30	41.64	41.19	41.64	2,071,265	+0.55(+1.34%)
Oct 16, 2007	41.60	41.76	41.05	41.09	1,940,458	-0.59(-1.42%)
Oct 15, 2007	42.10	42.16	41.42	41.68	5,585,915	-0.41(-0.97%)
Oct 12, 2007	41.86	42.19	41.33	42.09	1,805,616	+0.45(+1.08%)
Oct 11, 2007	42.15	42.35	41.55	41.64	2,219,189	-0.36(-0.86%)
Oct 10, 2007	42.37	42.39	41.82	42.00	1,618,978	-0.28(-0.66%)
Oct 09, 2007	42.50	42.50	41.76	42.28	1,470,853	+0.14(+0.33%)
Oct 08, 2007	42.05	42.51	41.54	42.14	1,477,687	+0.00(+0.00%)
Oct 05, 2007	42.05	42.51	41.54	42.14	1,477,687	+0.35(+0.84%)
Oct 04, 2007	41.38	41.79	41.22	41.79	1,932,736	+0.66(+1.60%)
Oct 03, 2007	41.48	41.88	41.07	41.13	2,014,424	-0.32(-0.77%)
Oct 02, 2007	41.36	41.60	41.08	41.45	2,516,567	+0.21(+0.51%)
Oct 01, 2007	41.10	41.35	41.00	41.24	2,511,376	+0.23(+0.56%)
Sep 28, 2007	41.00	41.10	40.86	41.01	1,862,539	-0.04(-0.10%)
Sep 27, 2007	41.33	41.33	40.88	41.05	1,070,208	+0.00(+0.00%)
Sep 26, 2007	41.21	41.50	40.83	41.05	2,300,520	+0.01(+0.02%)
Sep 25, 2007	40.23	41.05	40.20	41.04	1,861,626	+0.66(+1.63%)
Sep 24, 2007	40.40	40.61	40.24	40.38	4,393,774	+0.08(+0.20%)
Sep 21, 2007	40.76	40.78	40.27	40.30	9,108,009	-0.11(-0.27%)
Sep 20, 2007	40.88	40.94	40.11	40.41	3,801,668	-0.39(-0.96%)
Sep 19, 2007	40.99	41.17	40.71	40.80	3,530,655	-0.01(-0.02%)
Sep 18, 2007	40.55	40.98	40.35	40.81	2,839,942	+0.22(+0.54%)
Sep 17, 2007	40.59	40.85	40.41	40.59	1,402,548	-0.09(-0.22%)
Sep 14, 2007	40.21	40.77	40.13	40.68	1,789,671	+0.42(+1.04%)
Sep 13, 2007	40.40	40.68	40.18	40.26	2,649,886	-0.04(-0.10%)
Sep 12, 2007	40.14	40.40	40.11	40.30	1,851,851	+0.03(+0.07%)
Sep 11, 2007	40.30	40.48	40.02	40.27	2,896,762	+0.01(+0.02%)
Sep 10, 2007	40.31	40.58	40.12	40.26	1,929,873	-0.14(-0.35%)
Sep 07, 2007	40.15	40.72	40.10	40.40	2,538,393	-0.35(-0.86%)
Sep 06, 2007	40.70	40.97	40.33	40.75	2,107,902	+0.00(+0.00%)
Sep 05, 2007	40.51	41.09	40.51	40.75	2,724,947	-0.15(-0.37%)

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.