Manulife Financial Corporation (TSX: MFC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	26.09	26.23	26.02	26.13	4,461,193	-0.03(-0.11%)
Nov 28, 2019	26.01	26.17	25.97	26.16	1,750,623	+0.17(+0.65%)
Nov 27, 2019	26.00	26.12	25.92	25.99	3,069,480	+0.06(+0.23%)
Nov 26, 2019	26.04	26.07	25.69	25.93	4,799,651	-0.13(-0.50%)
Nov 25, 2019	25.92	26.13	25.89	26.06	10,065,035	+0.26(+1.01%)
Nov 22, 2019	25.78	26.02	25.70	25.80	11,026,291	+0.02(+0.08%)
Nov 21, 2019	25.85	25.85	25.59	25.78	5,360,430	-0.07(-0.27%)
Nov 20, 2019	25.90	26.03	25.80	25.85	4,557,013	-0.23(-0.88%)
Nov 19, 2019	25.80	26.11	25.77	26.08	7,185,855	+0.12(+0.46%)
Nov 18, 2019	26.05	26.17	25.81	25.96	2,425,669	-0.35(-1.33%)
Nov 15, 2019	26.30	26.35	26.23	26.31	9,313,810	+0.05(+0.19%)
Nov 14, 2019	26.21	26.27	26.07	26.26	7,028,199	+0.00(+0.00%)
Nov 13, 2019	26.20	26.32	26.13	26.26	6,549,122	-0.12(-0.45%)
Nov 12, 2019	26.06	26.47	26.06	26.38	12,248,505	+0.31(+1.19%)
Nov 11, 2019	25.95	26.14	25.92	26.07	3,055,606	-0.06(-0.23%)
Nov 08, 2019	25.82	26.16	25.75	26.13	4,772,517	+0.35(+1.36%)
Nov 07, 2019	25.73	26.44	25.67	25.78	8,867,759	+0.31(+1.22%)
Nov 06, 2019	25.25	25.49	25.03	25.47	6,099,748	+0.22(+0.87%)
Nov 05, 2019	25.16	25.37	25.12	25.25	4,667,399	+0.13(+0.52%)
Nov 04, 2019	24.98	25.31	24.93	25.12	9,878,679	+0.30(+1.21%)
Nov 01, 2019	24.61	24.91	24.61	24.82	3,049,433	+0.29(+1.18%)
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%)

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.