Manulife Financial Corporation (TSX: MFC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	27.23	27.54	27.11	27.11	4,045,490	+0.02(+0.07%)
Nov 29, 2017	27.19	27.51	27.04	27.09	2,515,380	+0.04(+0.15%)
Nov 28, 2017	26.98	27.13	26.91	27.05	1,484,546	+0.14(+0.52%)
Nov 27, 2017	26.94	27.08	26.85	26.91	1,245,508	+0.01(+0.04%)
Nov 24, 2017	26.84	27.01	26.74	26.90	1,037,311	+0.14(+0.52%)
Nov 23, 2017	26.85	26.85	26.71	26.76	466,742	-0.07(-0.26%)
Nov 22, 2017	26.93	27.24	26.65	26.83	2,380,463	-0.15(-0.56%)
Nov 21, 2017	26.88	27.06	26.82	26.98	2,163,872	+0.22(+0.82%)
Nov 20, 2017	26.76	26.85	26.64	26.76	2,530,420	-0.17(-0.63%)
Nov 17, 2017	26.89	27.06	26.82	26.93	1,782,681	+0.07(+0.26%)
Nov 16, 2017	26.91	27.02	26.85	26.86	1,758,859	+0.03(+0.11%)
Nov 15, 2017	26.59	27.06	26.46	26.83	3,872,758	+0.13(+0.49%)
Nov 14, 2017	26.75	26.78	26.65	26.70	1,877,251	-0.13(-0.48%)
Nov 13, 2017	26.85	27.00	26.82	26.83	1,669,257	-0.08(-0.30%)
Nov 10, 2017	27.34	27.50	26.73	26.91	3,868,721	-0.56(-2.04%)
Nov 09, 2017	26.62	27.50	26.62	27.47	6,578,479	+1.09(+4.13%)
Nov 08, 2017	26.48	26.49	26.11	26.38	2,083,459	-0.16(-0.60%)
Nov 07, 2017	26.52	26.71	26.38	26.54	1,651,054	+0.04(+0.15%)
Nov 06, 2017	26.60	26.60	26.47	26.50	1,921,040	-0.09(-0.34%)
Nov 03, 2017	26.70	26.72	26.43	26.59	2,155,183	+0.07(+0.26%)
Nov 02, 2017	26.25	26.70	26.18	26.52	2,692,939	+0.25(+0.95%)
Nov 01, 2017	26.08	26.34	26.04	26.27	6,896,782	+0.33(+1.27%)
Oct 31, 2017	25.96	26.09	25.90	25.94	4,365,863	-0.01(-0.04%)
Oct 30, 2017	25.88	26.00	25.86	25.95	2,448,881	+0.00(+0.00%)
Oct 27, 2017	26.04	26.05	25.89	25.95	3,024,512	-0.05(-0.19%)
Oct 26, 2017	26.03	26.05	25.88	26.00	2,708,476	+0.02(+0.08%)
Oct 25, 2017	26.04	26.07	25.88	25.98	3,870,543	-0.05(-0.19%)
Oct 24, 2017	26.06	26.14	25.84	26.03	4,458,114	+0.07(+0.27%)
Oct 23, 2017	26.02	26.09	25.91	25.96	2,139,042	-0.06(-0.23%)
Oct 20, 2017	26.11	26.16	25.87	26.02	3,788,102	+0.04(+0.15%)
Oct 19, 2017	25.64	26.03	25.55	25.98	2,411,514	+0.12(+0.46%)
Oct 18, 2017	26.02	26.04	25.82	25.86	1,844,358	-0.09(-0.35%)
Oct 17, 2017	26.04	26.10	25.94	25.95	2,955,357	-0.05(-0.19%)
Oct 16, 2017	25.99	26.02	25.88	26.00	2,496,922	+0.11(+0.42%)
Oct 13, 2017	25.73	25.92	25.70	25.89	1,785,536	+0.17(+0.66%)
Oct 12, 2017	25.92	25.92	25.72	25.72	2,195,875	-0.19(-0.73%)
Oct 11, 2017	25.90	25.98	25.81	25.91	3,505,942	-0.02(-0.08%)
Oct 10, 2017	25.44	26.05	25.40	25.93	4,123,294	+0.50(+1.97%)
Oct 06, 2017	25.41	25.55	25.32	25.43	2,853,287	+0.00(+0.00%)
Oct 05, 2017	25.35	25.49	25.30	25.43	4,562,431	+0.09(+0.36%)
Oct 04, 2017	25.25	25.40	25.18	25.34	5,711,490	+0.08(+0.32%)
Oct 03, 2017	25.40	25.41	25.15	25.26	8,389,354	-0.07(-0.28%)
Oct 02, 2017	25.47	25.55	25.31	25.33	4,720,540	+0.02(+0.08%)
Sep 29, 2017	25.31	25.41	25.23	25.31	2,462,971	+0.09(+0.36%)
Sep 28, 2017	25.31	25.40	25.19	25.22	2,483,759	-0.14(-0.55%)
Sep 27, 2017		25.38		25.36	5,308,052	+0.59(+2.38%)
Sep 26, 2017	24.87	24.97	24.68	24.77	2,889,193	-0.09(-0.36%)
Sep 25, 2017	24.65	24.93	24.56	24.86	2,908,541	+0.15(+0.61%)
Sep 22, 2017	24.51	24.78	24.48	24.71	1,538,393	+0.12(+0.49%)
Sep 21, 2017	24.41	24.69	24.36	24.59	4,566,727	+0.15(+0.61%)
Sep 20, 2017	24.30	24.50	24.20	24.44	3,198,173	+0.16(+0.66%)
Sep 19, 2017		24.50	24.16	24.28	3,599,475	+0.12(+0.50%)
Sep 18, 2017	24.35	24.37	24.10	24.16	2,411,105	-0.11(-0.45%)
Sep 15, 2017	24.31	24.39	24.12	24.27	15,702,286	-0.14(-0.57%)
Sep 14, 2017	24.31	24.47	24.24	24.41	2,305,076	+0.12(+0.49%)
Sep 13, 2017	24.27	24.49	24.22	24.29	2,836,659	+0.00(+0.00%)
Sep 12, 2017	24.04	24.42	23.98	24.29	3,475,865	+0.35(+1.46%)
Sep 11, 2017	23.90	24.07	23.84	23.94	2,494,954	+0.31(+1.31%)
Sep 08, 2017	23.50	23.80	23.41	23.63	2,954,820	+0.08(+0.34%)
Sep 07, 2017	23.88	23.88	23.50	23.55	1,952,158	-0.37(-1.55%)
Sep 06, 2017	24.12	24.24	23.80	23.92	2,320,647	-0.09(-0.37%)
Sep 05, 2017	24.52	24.55	23.91	24.01	3,356,871	-0.64(-2.60%)

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.