Manulife Financial Corporation (TSX: MFC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	35.75	35.89	35.25	35.66	2,697,436	-0.09(-0.25%)
Jun 27, 2008	36.00	36.29	35.55	35.75	2,157,187	-0.31(-0.86%)
Jun 26, 2008	37.06	37.06	35.92	36.06	2,818,122	-0.95(-2.57%)
Jun 25, 2008	36.39	37.22	36.32	37.01	5,027,911	+0.93(+2.58%)
Jun 24, 2008	36.37	37.14	35.81	36.08	4,186,559	-0.52(-1.42%)
Jun 23, 2008	37.30	37.45	36.50	36.60	2,582,929	-0.53(-1.43%)
Jun 20, 2008	38.01	38.22	37.13	37.13	10,918,965	-1.12(-2.93%)
Jun 19, 2008	38.50	38.65	38.00	38.25	2,715,285	-0.35(-0.91%)
Jun 18, 2008	39.02	39.20	38.44	38.60	4,128,212	-0.59(-1.51%)
Jun 17, 2008	39.00	39.45	38.95	39.19	2,607,434	+0.13(+0.33%)
Jun 16, 2008	38.74	39.34	38.41	39.06	2,374,320	+0.46(+1.19%)
Jun 13, 2008	37.80	38.66	37.64	38.60	2,604,125	+0.92(+2.44%)
Jun 12, 2008	37.96	38.29	37.59	37.68	2,953,091	-0.32(-0.84%)
Jun 11, 2008	38.32	38.49	37.84	38.00	3,551,347	-0.54(-1.40%)
Jun 10, 2008	37.93	38.78	37.50	38.54	3,993,347	+0.58(+1.53%)
Jun 09, 2008	38.34	38.59	37.79	37.96	2,287,177	-0.29(-0.76%)
Jun 06, 2008	39.08	39.08	38.20	38.25	2,146,370	-0.83(-2.12%)
Jun 05, 2008	38.85	39.11	38.64	39.08	2,542,407	+0.53(+1.37%)
Jun 04, 2008	38.45	38.91	38.14	38.55	1,830,255	+0.10(+0.26%)
Jun 03, 2008	38.61	38.80	38.13	38.45	1,754,096	-0.02(-0.05%)
Jun 02, 2008	38.35	38.69	38.17	38.47	2,605,115	+0.10(+0.26%)
May 30, 2008	38.70	38.82	38.29	38.37	4,112,158	-0.23(-0.60%)
May 29, 2008	38.20	38.80	38.18	38.60	2,423,931	+0.34(+0.89%)
May 28, 2008	37.89	38.57	37.80	38.26	2,716,826	+0.66(+1.76%)
May 27, 2008	37.91	38.20	37.27	37.60	4,558,224	-0.54(-1.42%)
May 26, 2008	38.34	38.70	37.85	38.14	1,324,422	-0.31(-0.81%)
May 23, 2008	38.15	38.60	38.10	38.45	3,024,272	+0.22(+0.58%)
May 22, 2008	38.15	38.52	37.90	38.23	3,633,098	+0.37(+0.98%)
May 21, 2008	38.11	38.77	37.76	37.86	3,040,744	-0.37(-0.97%)
May 20, 2008	38.02	38.55	38.00	38.23	2,929,425	-0.42(-1.09%)
May 19, 2008	39.67	39.67	38.53	38.65	2,548,028	+0.00(+0.00%)
May 16, 2008	39.67	39.67	38.53	38.65	2,548,028	-0.57(-1.45%)
May 15, 2008	38.11	39.30	38.02	39.22	4,404,900	+1.05(+2.75%)
May 14, 2008	38.10	38.39	37.93	38.17	2,749,782	+0.18(+0.47%)
May 13, 2008	37.81	38.23	37.80	37.99	3,608,398	+0.24(+0.64%)
May 12, 2008	37.69	37.85	37.30	37.75	2,574,639	+0.38(+1.02%)
May 09, 2008	36.90	37.66	36.60	37.37	5,199,105	+0.47(+1.27%)
May 08, 2008	38.54	38.95	36.68	36.90	9,602,113	-1.97(-5.07%)
May 07, 2008	39.50	39.57	38.73	38.87	8,547,467	-0.38(-0.97%)
May 06, 2008	39.05	39.51	38.15	39.25	3,982,672	-0.15(-0.38%)
May 05, 2008	40.45	40.45	39.25	39.40	3,280,613	-0.90(-2.23%)
May 02, 2008	40.50	40.59	40.30	40.30	1,868,640	+0.10(+0.25%)
May 01, 2008	39.25	40.27	40.20	40.20	1,512,138	+0.83(+2.11%)
Apr 30, 2008	39.06	39.79	39.01	39.37	2,884,728	+0.32(+0.82%)
Apr 29, 2008	39.32	39.57	38.98	39.05	1,725,210	-0.27(-0.69%)
Apr 28, 2008	39.02	39.60	38.90	39.32	1,984,971	+0.81(+2.10%)
Apr 25, 2008	39.03	39.50	38.42	38.51	2,496,113	-0.36(-0.93%)
Apr 24, 2008	38.08	39.16	37.87	38.87	2,591,872	+0.94(+2.48%)
Apr 23, 2008	38.32	38.45	37.77	37.93	3,132,526	-0.42(-1.10%)
Apr 22, 2008	38.58	38.70	37.91	38.35	3,344,335	-0.27(-0.70%)
Apr 21, 2008	39.19	39.20	38.54	38.62	3,976,101	-0.08(-0.21%)
Apr 18, 2008	38.78	39.41	38.62	38.70	3,421,691	+0.64(+1.68%)
Apr 17, 2008	37.72	38.40	37.56	38.06	2,050,818	+0.33(+0.87%)
Apr 16, 2008	37.71	38.10	37.53	37.73	2,318,412	+0.14(+0.37%)
Apr 15, 2008	37.99	38.01	37.48	37.59	1,809,753	-0.31(-0.82%)
Apr 14, 2008	38.36	38.40	37.74	37.90	1,588,088	-0.35(-0.92%)
Apr 11, 2008	38.65	38.96	38.06	38.25	3,482,869	-0.95(-2.42%)
Apr 10, 2008	39.10	39.24	38.40	39.20	4,166,876	+0.41(+1.06%)
Apr 09, 2008	39.36	39.59	38.48	38.79	1,977,700	-0.72(-1.82%)
Apr 08, 2008	39.40	39.72	39.22	39.51	1,679,458	-0.11(-0.28%)
Apr 07, 2008	39.92	40.05	39.54	39.62	1,857,012	-0.22(-0.55%)
Apr 04, 2008	40.14	40.35	39.69	39.84	1,764,473	-0.39(-0.97%)
Apr 03, 2008	39.85	40.66	39.85	40.23	1,816,190	-0.01(-0.02%)
Apr 02, 2008	40.80	41.04	40.16	40.24	2,855,925	-0.24(-0.59%)

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.