Manulife Financial Corporation (TSX: MFC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	25.04	25.25	24.93	24.98	8,263,218	+0.02(+0.08%)
Aug 30, 2023	24.98	25.09	24.88	24.96	4,543,643	+0.05(+0.20%)
Aug 29, 2023	24.51	24.92	24.51	24.91	11,159,935	+0.46(+1.88%)
Aug 28, 2023	24.45	24.63	24.38	24.45	9,116,283	+0.12(+0.49%)
Aug 25, 2023	24.42	24.53	24.13	24.33	2,696,254	+0.00(+0.00%)
Aug 24, 2023	24.15	24.35	24.14	24.33	10,521,755	+0.20(+0.83%)
Aug 23, 2023	24.02	24.17	23.85	24.13	14,746,234	+0.29(+1.22%)
Aug 22, 2023	23.99	24.02	23.70	23.84	7,705,970	-0.42(-1.73%)
Aug 21, 2023	24.45	24.56	24.18	24.26	10,031,606	-0.19(-0.78%)
Aug 18, 2023	25.00	25.06	24.44	24.45	8,601,244	-0.71(-2.82%)
Aug 17, 2023	25.41	25.43	25.11	25.16	5,228,998	-0.12(-0.47%)
Aug 16, 2023	25.15	25.43	25.15	25.28	9,972,807	-0.09(-0.35%)
Aug 15, 2023	25.79	25.81	25.31	25.37	5,135,482	-0.60(-2.31%)
Aug 14, 2023	26.08	26.10	25.72	25.97	10,258,380	-0.21(-0.80%)
Aug 11, 2023	26.20	26.45	26.16	26.18	4,791,306	-0.05(-0.19%)
Aug 10, 2023	26.39	26.45	25.97	26.23	7,169,647	+0.36(+1.39%)
Aug 09, 2023	26.10	26.19	25.82	25.87	4,466,916	-0.19(-0.73%)
Aug 08, 2023	26.06	26.13	25.88	26.06	9,093,780	+0.07(+0.27%)
Aug 04, 2023				25.99	0	+0.32(+1.25%)
Aug 03, 2023	25.55	25.68	25.42	25.67	3,366,944	-0.06(-0.23%)
Aug 02, 2023	26.00	26.02	25.70	25.73	5,559,847	-0.53(-2.02%)
Aug 01, 2023	26.34	26.48	26.17	26.26	2,643,638	-0.10(-0.38%)
Jul 31, 2023	26.31	26.49	26.31	26.36	7,067,899	+0.04(+0.15%)
Jul 28, 2023	26.43	26.55	26.25	26.32	7,203,793	+0.02(+0.08%)
Jul 27, 2023	26.20	26.47	26.20	26.30	5,325,097	+0.07(+0.27%)
Jul 26, 2023	26.06	26.34	26.04	26.23	8,542,055	+0.13(+0.50%)
Jul 25, 2023	25.99	26.20	25.89	26.10	8,738,887	+0.19(+0.73%)
Jul 24, 2023	25.70	25.99	25.70	25.91	6,850,490	+0.11(+0.43%)
Jul 21, 2023	25.68	25.82	25.60	25.80	7,471,503	+0.18(+0.70%)
Jul 20, 2023	25.45	25.65	25.35	25.62	9,504,564	+0.19(+0.75%)
Jul 19, 2023	25.44	25.45	25.25	25.43	6,278,043	+0.05(+0.20%)
Jul 18, 2023	25.38	25.62	25.38	25.38	2,319,698	+0.03(+0.12%)
Jul 17, 2023	24.91	25.37	24.83	25.35	5,351,431	+0.43(+1.73%)
Jul 14, 2023	24.99	25.05	24.85	24.92	5,114,028	+0.03(+0.12%)
Jul 13, 2023	24.64	24.94	24.64	24.89	2,379,784	+0.29(+1.18%)
Jul 12, 2023	24.77	24.85	24.50	24.60	2,854,924	+0.04(+0.16%)
Jul 11, 2023	24.41	24.61	24.40	24.56	2,444,558	+0.18(+0.74%)
Jul 10, 2023	24.58	24.59	24.33	24.38	5,304,567	-0.22(-0.89%)
Jul 07, 2023	24.48	24.75	24.48	24.60	4,426,294	+0.02(+0.08%)
Jul 06, 2023	24.65	24.76	24.50	24.58	4,258,386	-0.24(-0.97%)
Jul 05, 2023	25.00	25.07	24.78	24.82	5,175,099	-0.30(-1.19%)
Jul 04, 2023	25.00	25.19	24.90	25.12	931,722	+0.08(+0.32%)
Jun 30, 2023				25.04	0	+0.31(+1.25%)
Jun 29, 2023	24.73	24.85	24.68	24.73	9,655,849	+0.05(+0.20%)
Jun 28, 2023	24.44	24.73	24.31	24.68	2,601,039	+0.19(+0.78%)
Jun 27, 2023	24.24	24.59	24.19	24.49	4,142,525	+0.38(+1.58%)
Jun 26, 2023	23.96	24.28	23.96	24.11	2,976,776	+0.09(+0.37%)
Jun 23, 2023	24.17	24.21	24.00	24.02	5,250,940	-0.27(-1.11%)
Jun 22, 2023	24.52	24.58	24.27	24.29	6,718,380	-0.33(-1.34%)
Jun 21, 2023	24.71	24.76	24.60	24.62	4,030,485	-0.16(-0.65%)
Jun 20, 2023	24.96	25.05	24.65	24.78	4,608,801	-0.31(-1.24%)
Jun 19, 2023	25.05	25.19	24.94	25.09	3,125,670	+0.05(+0.20%)
Jun 16, 2023	25.38	25.53	25.02	25.04	12,719,377	-0.49(-1.92%)
Jun 15, 2023	25.53	25.69	25.48	25.53	4,130,102	-0.14(-0.55%)
Jun 14, 2023	25.86	26.01	25.58	25.67	5,549,305	-0.13(-0.50%)
Jun 13, 2023	25.85	26.13	25.77	25.80	4,952,157	+0.01(+0.04%)
Jun 12, 2023	25.71	25.82	25.61	25.79	7,207,726	+0.07(+0.27%)
Jun 09, 2023	25.74	25.76	25.55	25.72	2,639,583	-0.01(-0.04%)
Jun 08, 2023	25.84	25.91	25.66	25.73	4,155,195	-0.19(-0.73%)
Jun 07, 2023	25.85	25.95	25.74	25.92	7,111,141	+0.08(+0.31%)
Jun 06, 2023	25.65	25.89	25.65	25.84	6,393,011	+0.14(+0.54%)
Jun 05, 2023	25.91	25.97	25.67	25.70	5,583,677	-0.18(-0.70%)
Jun 02, 2023	25.49	25.92	25.45	25.88	6,618,670	+0.63(+2.50%)

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.