Manulife Financial Corporation (TSX: MFC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	36.64	36.70	36.20	36.25	6,599,740	-0.39(-1.06%)
May 30, 2006	37.00	37.08	36.30	36.64	3,468,845	-0.37(-1.00%)
May 26, 2006	37.30	37.32	36.88	37.01	1,548,654	+0.01(+0.03%)
May 25, 2006	36.85	37.15	36.51	37.00	2,783,434	+0.41(+1.12%)
May 24, 2006	36.40	36.86	36.00	36.59	2,833,970	+0.27(+0.74%)
May 23, 2006	35.26	36.83	35.26	36.32	2,992,148	-36.51(-50.13%)
May 22, 2006	72.83	72.83	72.83	72.83	0	+0.00(+0.00%)
May 19, 2006	72.30	73.50	72.30	72.83	1,549,143	+0.44(+0.61%)
May 18, 2006	72.86	72.90	71.86	72.39	2,018,063	-0.21(-0.29%)
May 17, 2006	73.23	73.23	72.00	72.60	2,046,185	-0.54(-0.74%)
May 16, 2006	72.85	73.59	72.85	73.14	1,840,595	+0.50(+0.69%)
May 15, 2006	72.08	72.65	71.73	72.64	1,392,806	+0.74(+1.03%)
May 12, 2006	71.55	72.30	70.94	71.90	1,781,290	+0.11(+0.15%)
May 11, 2006	72.50	72.74	71.37	71.79	2,242,925	-0.43(-0.60%)
May 10, 2006	72.70	73.10	72.15	72.22	1,884,608	-0.03(-0.04%)
May 09, 2006	73.03	73.25	72.02	72.25	1,941,452	-0.78(-1.07%)
May 08, 2006	73.14	73.34	72.57	73.03	2,013,008	+0.81(+1.12%)
May 05, 2006	71.30	72.27	71.30	72.22	1,698,450	+1.87(+2.66%)
May 04, 2006	72.00	72.80	70.35	70.35	1,915,666	-1.87(-2.59%)
May 03, 2006	71.65	72.44	71.61	72.22	1,767,971	+0.44(+0.61%)
May 02, 2006	71.62	72.11	71.26	71.78	1,049,938	+0.18(+0.25%)
May 01, 2006	73.20	73.45	71.15	71.60	1,853,099	-1.40(-1.92%)
Apr 28, 2006	73.00	73.00	73.00	73.00	0	-0.77(-1.04%)
Apr 27, 2006	73.80	73.84	73.01	73.77	1,687,564	-0.14(-0.19%)
Apr 26, 2006	74.20	74.29	73.71	73.91	942,543	-0.03(-0.04%)
Apr 25, 2006	73.00	74.04	73.00	73.94	1,965,769	+0.94(+1.29%)
Apr 24, 2006	73.66	73.66	73.00	73.00	688,777	-0.66(-0.90%)
Apr 21, 2006	73.68	73.85	73.27	73.66	818,991	+0.33(+0.45%)
Apr 20, 2006	73.09	73.91	73.01	73.33	1,252,393	+0.14(+0.19%)
Apr 19, 2006	73.18	73.40	72.86	73.19	1,263,410	-0.31(-0.42%)
Apr 18, 2006	73.50	73.82	73.04	73.50	907,701	-0.06(-0.08%)
Apr 17, 2006	73.76	74.14	73.52	73.56	330,175	-0.71(-0.96%)
Apr 13, 2006	74.30	74.46	73.89	74.27	575,208	+0.12(+0.16%)
Apr 12, 2006	74.00	74.49	73.83	74.15	1,825,684	+0.25(+0.34%)
Apr 11, 2006	74.40	74.45	73.79	73.90	1,348,668	-0.58(-0.78%)
Apr 10, 2006	74.20	74.57	74.10	74.48	1,000,580	+0.18(+0.24%)
Apr 07, 2006	74.16	74.48	73.95	74.30	1,258,560	+0.03(+0.04%)
Apr 06, 2006	74.09	74.38	73.58	74.27	1,237,566	+0.18(+0.24%)
Apr 05, 2006	73.10	74.30	72.85	74.09	1,523,691	+0.79(+1.08%)
Apr 04, 2006	73.65	73.71	73.05	73.30	1,621,700	-0.30(-0.41%)
Apr 03, 2006	73.90	74.07	73.26	73.60	1,122,700	+0.34(+0.46%)
Mar 31, 2006	73.70	73.96	73.19	73.26	1,853,417	-0.75(-1.01%)
Mar 30, 2006	74.02	74.56	73.76	74.01	1,298,316	-0.05(-0.07%)
Mar 29, 2006	73.79	74.06	73.43	74.06	1,568,507	+0.27(+0.37%)
Mar 28, 2006	73.65	74.10	73.28	73.79	2,073,833	-0.26(-0.35%)
Mar 27, 2006	74.02	74.22	73.80	74.05	1,478,095	-0.17(-0.23%)
Mar 24, 2006	74.30	74.85	74.07	74.22	501,699	-0.55(-0.74%)
Mar 21, 2006	74.88	74.90	74.50	74.77	762,732	-0.13(-0.17%)
Mar 20, 2006	74.15	74.99	74.15	74.90	735,488	+0.90(+1.22%)
Mar 17, 2006	74.99	74.99	74.00	74.00	2,358,640	-0.59(-0.79%)
Mar 16, 2006	74.60	74.82	74.36	74.59	897,466	+0.15(+0.20%)
Mar 15, 2006	74.45	74.68	74.10	74.44	919,930	+0.10(+0.13%)
Mar 14, 2006	74.39	75.11	74.20	74.34	1,057,646	-0.05(-0.07%)
Mar 13, 2006	74.10	74.74	73.92	74.39	837,257	+0.11(+0.15%)
Mar 10, 2006	74.01	74.67	73.90	74.28	1,254,127	+0.27(+0.36%)
Mar 09, 2006	73.85	74.20	73.85	74.01	818,582	+0.05(+0.07%)
Mar 08, 2006	74.22	74.43	73.82	73.96	1,409,661	-0.54(-0.72%)
Mar 07, 2006	73.95	74.50	73.24	74.50	1,381,108	+0.37(+0.50%)
Mar 06, 2006	74.00	74.19	74.13	74.13	910,000	+0.04(+0.05%)
Mar 03, 2006	73.30	74.23	73.14	74.09	1,035,706	+0.77(+1.05%)
Mar 02, 2006	72.64	73.95	72.64	73.32	1,617,535	+0.61(+0.84%)

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.