Manulife Financial Corporation (TSX: MFC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	16.94	18.00	16.94	17.67	10,891,529	+0.67(+3.94%)
Mar 30, 2020	16.04	17.03	15.39	17.00	6,655,701	+1.24(+7.87%)
Mar 27, 2020	16.19	16.45	15.58	15.76	8,981,760	-1.18(-6.97%)
Mar 26, 2020	16.77	17.91	16.45	16.94	8,042,451	+0.17(+1.01%)
Mar 25, 2020	16.27	18.06	15.61	16.77	11,178,003	+1.19(+7.64%)
Mar 24, 2020	14.22	15.62	13.95	15.58	8,448,073	+2.61(+20.12%)
Mar 23, 2020	13.39	13.84	12.89	12.97	10,733,520	-0.65(-4.77%)
Mar 20, 2020	14.53	15.18	13.48	13.62	16,323,931	-0.72(-5.02%)
Mar 19, 2020	13.20	14.57	12.77	14.34	11,626,087	+1.24(+9.47%)
Mar 18, 2020	13.71	13.76	12.58	13.10	9,306,756	-1.15(-8.07%)
Mar 17, 2020	15.05	15.10	13.72	14.25	15,316,945	-0.49(-3.32%)
Mar 16, 2020	15.80	16.35	14.61	14.74	10,786,490	-3.22(-17.93%)
Mar 13, 2020	17.11	17.96	16.01	17.96	17,963,352	+1.85(+11.48%)
Mar 12, 2020	17.92	18.06	16.08	16.11	15,971,644	-3.30(-17.00%)
Mar 11, 2020	19.98	20.06	19.29	19.41	11,677,328	-1.11(-5.41%)
Mar 10, 2020	20.50	20.57	19.96	20.52	12,773,310	+1.06(+5.45%)
Mar 09, 2020	20.50	20.51	19.41	19.46	13,597,306	-2.09(-9.70%)
Mar 06, 2020	21.63	21.85	21.20	21.55	8,125,720	-0.77(-3.45%)
Mar 05, 2020	22.28	22.51	22.07	22.32	11,044,020	-0.32(-1.41%)
Mar 04, 2020	22.67	22.85	22.45	22.64	13,783,534	+0.33(+1.48%)
Mar 03, 2020	22.96	23.27	22.30	22.31	8,855,926	-0.60(-2.62%)
Mar 02, 2020	22.60	22.93	22.19	22.91	10,735,727	+0.35(+1.55%)
Feb 28, 2020	22.02	22.61	21.83	22.56	18,102,050	-0.27(-1.18%)
Feb 27, 2020	22.94	22.99	22.24	22.83	4,613,800	-0.56(-2.39%)
Feb 26, 2020	23.61	23.83	23.26	23.39	11,706,658	-0.07(-0.30%)
Feb 25, 2020	24.13	24.15	23.26	23.46	14,220,014	-0.44(-1.84%)
Feb 24, 2020	24.68	24.72	23.88	23.90	9,255,171	-1.89(-7.33%)
Feb 21, 2020	26.43	26.52	25.68	25.79	8,345,972	-0.80(-3.01%)
Feb 20, 2020	26.30	26.60	26.25	26.59	10,876,179	+0.26(+0.99%)
Feb 19, 2020	26.07	26.37	25.96	26.33	12,011,575	+0.33(+1.27%)
Feb 18, 2020	26.00	26.18	25.88	26.00	17,264,744	-0.11(-0.42%)
Feb 14, 2020		26.11	26.11	26.11	0	-0.04(-0.15%)
Feb 13, 2020	26.45	26.49	25.96	26.15	13,738,011	-0.47(-1.77%)
Feb 12, 2020	26.97	26.99	26.62	26.62	10,498,177	-0.28(-1.04%)
Feb 11, 2020	26.65	26.94	26.60	26.90	10,966,163	+0.34(+1.28%)
Feb 10, 2020	26.41	26.56	26.31	26.56	10,504,980	+0.00(+0.00%)
Feb 07, 2020	26.66	26.67	26.46	26.56	4,227,737	-0.21(-0.78%)
Feb 06, 2020	26.70	26.81	26.55	26.77	2,632,746	+0.18(+0.68%)
Feb 05, 2020	26.40	26.68	26.39	26.59	4,834,588	+0.50(+1.92%)
Feb 04, 2020	26.21	26.38	26.07	26.09	3,650,473	+0.27(+1.05%)
Feb 03, 2020	25.83	26.09	25.81	25.82	3,778,198	+0.04(+0.16%)
Jan 31, 2020	26.29	26.32	25.61	25.78	4,448,265	-0.70(-2.64%)
Jan 30, 2020	26.24	26.55	26.02	26.48	4,126,210	-0.01(-0.04%)
Jan 29, 2020	26.75	26.82	26.39	26.49	2,038,129	-0.16(-0.60%)
Jan 28, 2020	26.57	26.81	26.33	26.65	5,380,254	+0.21(+0.79%)
Jan 27, 2020	26.50	26.57	26.20	26.44	5,120,616	-0.70(-2.58%)
Jan 24, 2020	27.30	27.42	27.11	27.14	4,809,508	-0.17(-0.62%)
Jan 23, 2020	27.13	27.37	26.90	27.31	5,011,110	+0.06(+0.22%)
Jan 22, 2020	27.08	27.36	26.93	27.25	5,355,353	+0.28(+1.04%)
Jan 21, 2020	27.57	27.67	26.96	26.97	6,212,572	-0.74(-2.67%)
Jan 20, 2020	27.51	27.78	27.50	27.71	1,409,494	+0.10(+0.36%)
Jan 17, 2020	27.28	27.64	27.25	27.61	2,884,190	+0.36(+1.32%)
Jan 16, 2020	27.20	27.26	26.96	27.25	3,845,760	+0.15(+0.55%)
Jan 15, 2020	27.40	27.47	27.06	27.10	3,429,944	-0.39(-1.42%)
Jan 14, 2020	27.50	27.57	27.41	27.49	5,118,637	-0.06(-0.22%)
Jan 13, 2020	27.64	27.71	27.38	27.55	6,302,562	-0.08(-0.29%)
Jan 10, 2020	27.49	27.68	27.41	27.63	4,390,003	+0.15(+0.55%)
Jan 09, 2020	27.32	27.60	27.29	27.48	4,748,463	+0.31(+1.14%)
Jan 08, 2020	26.84	27.39	26.83	27.17	5,323,848	+0.33(+1.23%)
Jan 07, 2020	26.56	26.94	26.56	26.84	4,310,541	+0.29(+1.09%)
Jan 06, 2020	26.30	26.57	26.30	26.55	3,930,922	+0.08(+0.30%)
Jan 03, 2020	26.40	26.53	26.33	26.47	5,183,566	-0.23(-0.86%)

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.