Manulife Financial Corporation (TSX: MFC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	19.85	19.88	19.22	19.24	8,370,042	-0.67(-3.37%)
Aug 28, 2020	20.14	20.27	19.83	19.91	5,791,023	-0.10(-0.50%)
Aug 27, 2020	19.88	20.24	19.84	20.01	7,013,014	+0.04(+0.20%)
Aug 26, 2020	19.95	20.03	19.72	19.97	2,934,798	+0.09(+0.45%)
Aug 25, 2020	20.08	20.15	19.80	19.88	6,475,004	-0.09(-0.45%)
Aug 24, 2020	19.62	20.00	19.59	19.97	5,809,987	+0.48(+2.46%)
Aug 21, 2020	19.50	19.58	19.36	19.49	6,489,383	-0.07(-0.36%)
Aug 20, 2020	19.53	19.75	19.51	19.56	14,879,837	-0.20(-1.01%)
Aug 19, 2020	19.65	19.92	19.58	19.76	9,453,178	+0.09(+0.46%)
Aug 18, 2020	19.72	19.80	19.57	19.67	2,690,166	-0.10(-0.51%)
Aug 17, 2020	19.95	19.99	19.73	19.77	4,911,707	-0.21(-1.05%)
Aug 14, 2020	19.91	20.15	19.90	19.98	5,328,297	-0.41(-2.01%)
Aug 13, 2020	20.36	20.51	20.16	20.39	13,235,445	-0.16(-0.78%)
Aug 12, 2020	20.65	20.79	20.36	20.55	6,539,738	+0.10(+0.49%)
Aug 11, 2020	20.15	20.64	20.13	20.45	5,869,464	+0.52(+2.61%)
Aug 10, 2020	19.81	19.98	19.74	19.93	9,315,087	+0.34(+1.74%)
Aug 07, 2020	19.39	19.63	19.29	19.59	5,639,929	+0.16(+0.82%)
Aug 06, 2020	19.18	19.84	18.93	19.43	12,401,695	+0.60(+3.19%)
Aug 05, 2020	18.10	18.84	18.04	18.83	7,057,825	+0.82(+4.55%)
Aug 04, 2020	18.19	18.22	17.96	18.01	7,359,566	+0.06(+0.33%)
Jul 31, 2020		17.95	17.95	17.95	0	-0.50(-2.71%)
Jul 30, 2020	18.35	18.45	18.07	18.45	4,913,283	-0.13(-0.70%)
Jul 29, 2020	18.46	18.65	18.24	18.58	3,230,560	+0.05(+0.27%)
Jul 28, 2020	18.60	18.66	18.44	18.53	4,653,858	-0.12(-0.64%)
Jul 27, 2020	18.58	18.76	18.27	18.65	6,295,358	-0.03(-0.16%)
Jul 24, 2020	18.90	18.93	18.68	18.68	4,360,519	-0.22(-1.16%)
Jul 23, 2020	18.94	19.15	18.85	18.90	7,700,953	-0.10(-0.53%)
Jul 22, 2020	19.00	19.24	18.91	19.00	8,367,967	-0.17(-0.89%)
Jul 21, 2020	19.14	19.47	19.08	19.17	7,663,947	+0.13(+0.68%)
Jul 20, 2020	19.07	19.17	18.96	19.04	10,094,935	-0.10(-0.52%)
Jul 17, 2020	19.23	19.33	18.91	19.14	3,658,901	-0.03(-0.16%)
Jul 16, 2020	18.84	19.34	18.82	19.17	3,171,094	+0.19(+1.00%)
Jul 15, 2020	18.95	19.24	18.82	18.98	4,622,233	+0.22(+1.17%)
Jul 14, 2020	18.63	18.82	18.45	18.76	5,062,310	+0.07(+0.37%)
Jul 13, 2020	18.41	18.73	18.21	18.69	5,045,112	+0.35(+1.91%)
Jul 10, 2020	17.99	18.36	17.94	18.34	2,694,666	+0.41(+2.29%)
Jul 09, 2020	18.28	18.30	17.80	17.93	3,513,473	-0.32(-1.75%)
Jul 08, 2020	18.32	18.51	18.08	18.25	3,067,616	-0.11(-0.60%)
Jul 07, 2020	18.69	18.75	18.35	18.36	3,185,893	-0.49(-2.60%)
Jul 06, 2020	18.59	18.96	18.45	18.85	4,177,262	+0.58(+3.17%)
Jul 03, 2020	18.40	18.40	18.25	18.27	817,241	-0.14(-0.76%)
Jul 02, 2020	18.60	18.89	18.36	18.41	5,973,867	-0.06(-0.32%)
Jun 30, 2020		18.47	18.47	18.47	0	+0.28(+1.54%)
Jun 29, 2020	18.01	18.28	17.87	18.19	3,438,510	+0.34(+1.90%)
Jun 26, 2020	18.38	18.47	17.80	17.85	3,858,693	-0.68(-3.67%)
Jun 25, 2020	18.00	18.63	17.93	18.53	4,157,596	+0.33(+1.81%)
Jun 24, 2020	18.57	18.60	18.02	18.20	6,308,187	-0.52(-2.78%)
Jun 23, 2020	18.76	18.88	18.45	18.72	8,531,635	+0.18(+0.97%)
Jun 22, 2020	18.54	18.72	18.42	18.54	5,209,155	-0.15(-0.80%)
Jun 19, 2020	18.97	19.15	18.54	18.69	19,303,516	+0.06(+0.32%)
Jun 18, 2020	18.42	18.81	18.32	18.63	3,295,505	+0.02(+0.11%)
Jun 17, 2020	18.94	19.06	18.55	18.61	2,720,997	-0.28(-1.48%)
Jun 16, 2020	19.25	19.27	18.73	18.89	5,384,996	+0.28(+1.50%)
Jun 15, 2020	18.11	18.93	18.08	18.61	9,758,146	-0.17(-0.91%)
Jun 12, 2020	19.48	19.55	18.49	18.78	10,699,945	+0.06(+0.32%)
Jun 11, 2020	18.75	19.07	18.43	18.72	7,829,649	-0.98(-4.97%)
Jun 10, 2020	19.93	20.09	19.56	19.70	7,875,764	-0.23(-1.15%)
Jun 09, 2020	19.69	20.09	19.36	19.93	9,514,432	-0.17(-0.85%)
Jun 08, 2020	19.89	20.14	19.55	20.10	16,033,070	+0.58(+2.97%)
Jun 05, 2020	19.43	19.79	19.14	19.52	11,513,266	+1.04(+5.63%)
Jun 04, 2020	18.35	18.63	17.96	18.48	8,921,867	+0.10(+0.54%)
Jun 03, 2020	18.06	18.57	18.06	18.38	9,253,179	+0.62(+3.49%)
Jun 02, 2020	17.42	17.88	17.32	17.76	5,478,754	+0.51(+2.96%)

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.