Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clarke (TSX: CKI )

17.50 +0.05 (+0.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 10.00 10.00 10.00 10.00 3,100 -0.01(-0.10%)
Oct 27, 2017 10.01 10.01 10.01 0 +0.21(+2.14%)
Oct 25, 2017 9.800 9.800 9.800 0 +0.20(+2.08%)
Oct 24, 2017 9.600 9.810 9.600 9.600 4,150 -0.30(-3.03%)
Oct 23, 2017 9.990 10.00 9.900 9.900 3,060 -0.10(-1.00%)
Oct 20, 2017 9.990 10.00 9.990 10.00 700 +0.01(+0.10%)
Oct 19, 2017 9.900 9.990 9.900 9.990 1,053 +0.09(+0.91%)
Oct 18, 2017 9.850 9.910 9.850 9.900 2,233 -0.10(-1.00%)
Oct 12, 2017 10.00 10.00 10.00 0 +0.10(+1.01%)
Oct 11, 2017 9.680 9.900 9.680 9.900 2,977 +0.20(+2.06%)
Oct 10, 2017 9.690 9.700 9.690 9.700 550 +0.00(+0.00%)
Oct 06, 2017 9.640 9.700 9.640 9.700 2,800 +0.10(+1.04%)
Oct 05, 2017 9.590 9.600 9.590 9.600 1,100 +0.07(+0.73%)
Oct 04, 2017 9.530 9.540 9.530 9.530 833 +0.00(+0.00%)
Oct 03, 2017 9.680 9.680 9.530 9.530 950 -0.07(-0.73%)
Sep 29, 2017 9.600 9.600 9.600 0 -0.10(-1.03%)
Sep 28, 2017 9.700 9.700 9.700 9.700 200 -0.05(-0.51%)
Sep 27, 2017 9.610 9.750 9.600 9.750 2,750 +0.15(+1.56%)
Sep 26, 2017 9.490 9.600 9.490 9.600 4,250 +0.26(+2.78%)
Sep 20, 2017 9.340 9.340 9.340 0 +0.01(+0.11%)
Sep 19, 2017 9.330 9.330 9.330 9.330 100 +0.02(+0.21%)
Sep 18, 2017 9.540 9.540 9.310 9.310 920 -0.03(-0.32%)
Sep 14, 2017 9.340 9.340 9.340 75 +0.00(+0.00%)
Sep 12, 2017 9.340 9.340 9.340 0 +0.04(+0.43%)
Sep 06, 2017 9.300 9.300 9.300 0 -0.21(-2.21%)
Sep 05, 2017 9.540 9.540 9.510 9.510 510 -0.02(-0.21%)
Sep 01, 2017 9.510 9.530 9.020 9.530 4,748 +0.03(+0.32%)
Aug 31, 2017 9.500 9.500 9.490 9.500 700 -0.10(-1.04%)
Aug 30, 2017 9.630 9.630 9.600 9.600 875 +0.02(+0.21%)
Aug 25, 2017 9.580 9.580 9.580 0 -0.19(-1.94%)
Aug 24, 2017 9.780 9.780 9.770 9.770 1,240 +0.00(+0.00%)
Aug 23, 2017 9.720 9.770 9.720 9.770 1,800 -0.08(-0.81%)
Aug 22, 2017 10.01 10.01 9.850 9.850 774 +0.00(+0.00%)
Aug 21, 2017 9.930 9.930 9.850 9.850 1,090 -0.06(-0.61%)
Aug 18, 2017 9.960 9.960 9.910 9.910 1,300 -0.19(-1.88%)
Aug 17, 2017 10.18 10.18 10.10 10.10 2,579 +0.25(+2.54%)
Aug 15, 2017 9.850 9.850 9.850 0 -0.35(-3.43%)
Aug 14, 2017 10.14 10.20 10.05 10.20 4,100 +0.06(+0.59%)
Aug 11, 2017 10.02 10.15 10.02 10.14 1,900 -0.01(-0.10%)
Aug 10, 2017 10.00 10.15 9.970 10.15 6,600 -1.85(-15.42%)
Aug 09, 2017 12.06 12.06 11.85 12.00 163,620 -0.06(-0.50%)
Aug 08, 2017 12.19 12.20 12.06 12.06 7,625 -0.14(-1.15%)
Aug 04, 2017 12.25 12.40 11.86 12.20 7,832 +0.01(+0.08%)
Aug 03, 2017 11.74 12.19 11.74 12.19 3,633 +0.99(+8.84%)
Aug 01, 2017 11.20 11.20 11.20 0 -0.10(-0.88%)
Jul 31, 2017 11.30 11.30 11.29 11.30 26,400 -0.05(-0.44%)
Jul 28, 2017 11.30 11.35 11.30 11.35 1,174 +0.10(+0.89%)
Jul 27, 2017 11.61 11.61 11.25 11.25 2,800 -0.45(-3.85%)
Jul 26, 2017 11.59 11.72 11.59 11.70 1,220 +0.20(+1.74%)
Jul 25, 2017 11.44 11.50 11.44 11.50 4,288 +0.20(+1.77%)
Jul 24, 2017 11.30 11.30 11.30 11.30 100 +0.00(+0.00%)
Jul 21, 2017 11.31 11.31 11.30 11.30 5,300 -0.20(-1.74%)
Jul 20, 2017 11.50 11.50 11.50 11.50 200 +0.11(+0.97%)
Jul 18, 2017 11.39 11.39 11.39 0 +0.10(+0.89%)
Jul 17, 2017 11.32 11.32 11.29 11.29 200 +0.07(+0.62%)
Jul 14, 2017 11.23 11.23 11.22 11.22 1,200 -0.05(-0.44%)
Jul 13, 2017 11.27 11.27 11.27 11.27 1,001 +0.02(+0.18%)
Jul 12, 2017 11.25 11.25 11.25 11.25 900 -0.08(-0.71%)
Jul 11, 2017 11.34 11.34 11.32 11.33 597 +0.00(+0.00%)
Jul 07, 2017 11.33 11.33 11.33 0 +0.00(+0.00%)
Jul 06, 2017 11.35 11.35 11.33 11.33 990 -0.05(-0.44%)
Jul 05, 2017 10.71 11.38 10.71 11.38 140,731 +0.22(+1.97%)
Jul 03, 2017 11.16 11.16 11.16 11.16 0 +0.00(+0.00%)
Jun 30, 2017 11.16 11.16 11.16 0 +0.16(+1.45%)
Jun 27, 2017 11.00 11.00 11.00 6 -0.20(-1.79%)
Jun 26, 2017 11.20 11.20 11.20 11.20 3,018 +0.00(+0.00%)
Jun 23, 2017 11.34 11.34 11.20 11.20 400 -0.10(-0.88%)
Jun 22, 2017 11.30 11.30 11.30 11.30 2,000 +0.05(+0.44%)
Jun 21, 2017 11.25 11.25 11.25 11.25 200 +0.00(+0.00%)
Jun 20, 2017 11.20 11.25 11.20 11.25 1,456 +0.05(+0.45%)
Jun 19, 2017 11.20 11.20 11.20 11.20 100 +0.00(+0.00%)
Jun 16, 2017 11.28 11.28 11.20 11.20 699 +0.00(+0.00%)
Jun 15, 2017 11.20 11.39 11.20 11.20 6,088 -0.20(-1.75%)
Jun 13, 2017 11.40 11.40 11.40 0 -0.04(-0.35%)
Jun 08, 2017 11.44 11.44 11.44 0 +0.09(+0.79%)
Jun 07, 2017 11.25 11.35 11.25 11.35 65,200 +0.00(+0.00%)
Jun 05, 2017 11.35 11.35 11.35 0 -0.10(-0.87%)
Jun 02, 2017 11.45 11.45 11.45 11.45 190 -0.04(-0.35%)
May 31, 2017 11.49 11.49 11.49 0 +0.29(+2.59%)
May 30, 2017 11.30 11.30 11.19 11.20 6,812 -0.18(-1.58%)
May 29, 2017 11.10 11.38 11.10 11.38 700 +0.28(+2.52%)
May 25, 2017 11.10 11.10 11.10 0 -0.38(-3.31%)
May 24, 2017 11.06 11.48 11.06 11.48 2,471 +0.48(+4.36%)
May 17, 2017 11.00 11.00 11.00 0 -0.59(-5.09%)
May 11, 2017 11.59 11.59 11.59 0 +0.00(+0.00%)
May 10, 2017 11.50 11.59 11.50 11.59 5,900 +0.33(+2.93%)
May 09, 2017 11.44 11.55 11.26 11.26 47,600 -0.04(-0.35%)
May 08, 2017 11.30 11.30 11.30 11.30 590 +0.00(+0.00%)
May 05, 2017 11.30 11.32 11.30 11.30 2,721 -0.28(-2.42%)
May 02, 2017 11.58 11.58 11.58 0 +0.04(+0.35%)
May 01, 2017 11.01 11.60 11.01 11.54 6,150 +0.54(+4.91%)
Apr 28, 2017 11.05 11.05 11.00 11.00 2,100 -0.05(-0.45%)
Apr 27, 2017 11.05 11.05 11.05 11.05 200 +0.10(+0.91%)
Apr 25, 2017 10.95 10.95 10.95 0 +0.05(+0.46%)
Apr 24, 2017 11.00 11.00 10.89 10.90 1,500 -0.10(-0.91%)
Apr 19, 2017 11.00 11.00 11.00 0 +0.10(+0.92%)
Apr 18, 2017 10.90 10.90 10.90 10.90 200 +0.05(+0.46%)
Apr 17, 2017 10.83 10.85 10.83 10.85 1,398 -0.74(-6.38%)
Apr 12, 2017 11.59 11.59 11.59 90 +0.79(+7.31%)
Apr 07, 2017 10.80 10.80 10.80 0 +0.05(+0.47%)
Apr 06, 2017 10.70 10.79 10.70 10.75 900 -0.04(-0.37%)
Apr 05, 2017 10.69 10.80 10.69 10.79 1,500 +0.04(+0.37%)
Apr 04, 2017 10.75 10.80 10.75 10.75 1,900 +0.05(+0.47%)
Apr 03, 2017 10.68 10.70 10.65 10.70 5,500 -0.10(-0.93%)
Mar 31, 2017 10.75 10.80 10.75 10.80 6,845 +0.05(+0.47%)
Mar 30, 2017 10.75 10.80 10.75 10.75 8,100 +0.00(+0.00%)
Mar 29, 2017 10.80 10.80 10.75 10.75 4,400 -0.05(-0.46%)
Mar 28, 2017 10.80 10.80 10.80 10.80 3,100 +0.00(+0.00%)
Mar 27, 2017 10.70 10.80 10.70 10.80 1,845 +0.00(+0.00%)
Mar 24, 2017 10.80 10.80 10.75 10.80 3,725 +0.00(+0.00%)
Mar 23, 2017 10.71 10.80 10.71 10.80 4,250 +0.00(+0.00%)
Mar 22, 2017 10.75 10.80 10.75 10.80 300 -0.15(-1.37%)
Mar 21, 2017 10.70 10.95 10.70 10.95 15,345 +0.25(+2.34%)
Mar 17, 2017 10.70 10.70 10.70 0 -0.05(-0.47%)
Mar 16, 2017 10.65 10.75 10.65 10.75 1,300 +0.10(+0.94%)
Mar 15, 2017 10.65 10.65 10.60 10.65 31,470 +0.00(+0.00%)
Mar 14, 2017 10.61 10.65 10.61 10.65 38,100 +0.00(+0.00%)
Mar 13, 2017 10.65 10.65 10.65 10.65 3,867 -0.22(-2.02%)
Mar 10, 2017 10.75 10.90 10.75 10.87 8,440 +0.12(+1.12%)
Mar 09, 2017 10.74 10.75 10.74 10.75 7,400 +0.10(+0.94%)
Mar 08, 2017 10.75 10.75 10.52 10.65 28,633 -0.19(-1.75%)
Mar 07, 2017 10.65 10.84 10.65 10.84 5,213 -0.10(-0.91%)
Mar 03, 2017 10.94 10.94 10.94 0 +0.30(+2.82%)
Mar 02, 2017 10.52 10.65 10.51 10.64 17,168 +0.03(+0.28%)
Mar 01, 2017 10.55 10.61 10.55 10.61 1,100 +0.31(+3.01%)
Feb 28, 2017 10.24 10.30 10.24 10.30 4,050 +0.20(+1.98%)
Feb 27, 2017 10.10 10.10 10.10 10.10 4,979 +0.00(+0.00%)
Feb 24, 2017 10.16 10.16 9.940 10.10 3,700 -0.10(-0.98%)
Feb 22, 2017 10.20 10.20 10.20 0 +0.05(+0.49%)
Feb 21, 2017 10.01 10.15 10.01 10.15 3,600 +0.04(+0.40%)
Feb 17, 2017 10.11 10.11 10.11 0 -0.09(-0.88%)
Feb 13, 2017 10.20 10.20 10.20 0 -0.05(-0.49%)
Feb 09, 2017 10.25 10.25 10.25 0 +0.25(+2.50%)
Feb 08, 2017 10.00 10.00 10.00 10.00 1,227 -0.13(-1.28%)
Feb 07, 2017 10.00 10.13 10.00 10.13 300 +0.13(+1.30%)
Feb 06, 2017 10.02 10.02 10.02 10.00 3,539 -0.05(-0.50%)
Feb 03, 2017 10.00 10.05 10.00 10.05 14,016 +0.05(+0.50%)
Feb 02, 2017 9.940 10.00 9.940 10.00 4,925 +0.01(+0.10%)
Feb 01, 2017 9.930 9.990 9.930 9.990 4,550 +0.05(+0.50%)
Jan 31, 2017 9.650 9.940 9.650 9.940 300 +0.05(+0.51%)
Jan 30, 2017 9.890 9.890 9.890 9.890 241 +0.03(+0.30%)
Jan 27, 2017 9.610 9.870 9.600 9.860 1,200 -0.02(-0.20%)
Jan 25, 2017 9.880 9.880 9.880 0 +0.04(+0.41%)
Jan 24, 2017 9.750 9.840 9.750 9.840 2,600 +0.09(+0.92%)
Jan 23, 2017 9.640 9.750 9.640 9.750 7,210 +0.00(+0.00%)
Jan 20, 2017 9.600 9.750 9.600 9.750 2,300 +0.10(+1.04%)
Jan 18, 2017 9.650 9.650 9.650 0 +0.00(+0.00%)
Jan 17, 2017 9.530 9.650 9.530 9.650 5,076 +0.12(+1.26%)
Jan 16, 2017 9.480 9.530 9.480 9.530 1,964 +0.08(+0.85%)
Jan 13, 2017 9.500 9.530 9.450 9.450 950 +0.00(+0.00%)
Jan 11, 2017 9.450 9.450 9.450 0 -0.09(-0.94%)
Jan 10, 2017 9.510 9.540 9.490 9.540 1,900 +0.00(+0.00%)
Jan 09, 2017 9.510 9.540 9.510 9.540 875 -0.01(-0.10%)
Jan 06, 2017 9.510 9.550 9.510 9.550 3,950 -0.04(-0.42%)
Jan 05, 2017 9.500 9.640 9.500 9.590 500 -0.05(-0.52%)
Jan 04, 2017 9.530 9.640 9.530 9.640 800 -0.11(-1.13%)
Jan 03, 2017 9.390 9.750 9.390 9.750 600 +0.39(+4.17%)
Dec 30, 2016 9.360 9.360 9.360 0 -0.04(-0.43%)
Dec 28, 2016 9.400 9.400 9.400 0 +0.00(+0.00%)
Dec 22, 2016 9.400 9.400 9.400 0 -0.04(-0.42%)
Dec 21, 2016 9.360 9.450 9.360 9.440 2,195 -0.01(-0.11%)
Dec 20, 2016 9.400 9.450 9.350 9.450 16,503 +0.02(+0.27%)
Dec 19, 2016 9.320 9.425 9.320 9.425 330 -0.02(-0.26%)
Dec 16, 2016 9.300 9.490 9.300 9.450 1,265 +0.11(+1.18%)
Dec 15, 2016 9.350 9.350 9.340 9.340 6,600 +0.05(+0.54%)
Dec 14, 2016 9.300 9.300 9.290 9.290 123,400 +0.04(+0.43%)
Dec 13, 2016 9.220 9.250 9.210 9.250 8,800 +0.03(+0.33%)
Dec 12, 2016 9.250 9.270 9.200 9.220 5,105 -0.02(-0.22%)
Dec 09, 2016 9.200 9.240 9.200 9.240 6,100 +0.01(+0.11%)
Dec 08, 2016 9.210 9.240 9.210 9.230 950 -0.02(-0.22%)
Dec 07, 2016 9.250 9.250 9.250 9.250 275 +0.00(+0.00%)
Dec 06, 2016 9.250 9.260 9.200 9.250 15,730 +0.00(+0.00%)
Dec 05, 2016 9.250 9.250 9.250 9.250 3,135 +0.00(+0.00%)
Dec 02, 2016 9.250 9.250 9.200 9.250 1,999 -0.05(-0.54%)
Dec 01, 2016 9.240 9.300 9.160 9.300 10,322 +0.08(+0.87%)
Nov 30, 2016 9.210 9.240 9.160 9.220 3,050 +0.00(+0.00%)
Nov 29, 2016 9.220 9.220 9.220 9.220 200 +0.00(+0.00%)
Nov 28, 2016 9.250 9.250 9.220 9.220 400 +0.00(+0.00%)
Nov 25, 2016 9.220 9.220 9.220 9.220 2,200 -0.03(-0.32%)
Nov 24, 2016 9.250 9.250 9.250 9.250 1,600 +0.02(+0.22%)
Nov 22, 2016 9.230 9.230 9.230 0 +0.08(+0.87%)
Nov 21, 2016 9.150 9.150 9.150 9.150 2,900 +0.00(+0.00%)
Nov 18, 2016 9.150 9.150 9.150 9.150 7,030 +0.00(+0.00%)
Nov 17, 2016 9.150 9.150 9.150 9.150 1,700 +0.00(+0.00%)
Nov 16, 2016 9.200 9.230 9.150 9.150 5,400 -0.05(-0.54%)
Nov 15, 2016 9.210 9.210 9.200 9.200 430 +0.00(+0.00%)
Nov 14, 2016 9.210 9.210 9.200 9.200 1,500 +0.00(+0.00%)
Nov 11, 2016 9.200 9.300 9.200 9.200 2,025 -0.20(-2.13%)
Nov 10, 2016 9.400 9.400 9.400 9.400 100 +0.10(+1.08%)
Nov 09, 2016 9.170 9.300 9.170 9.300 5,947 +0.20(+2.20%)
Nov 07, 2016 9.100 9.100 9.100 34 +0.05(+0.55%)
Nov 04, 2016 9.150 9.150 9.050 9.050 1,000 -0.12(-1.31%)
Nov 03, 2016 9.170 9.170 9.170 9.170 160 +0.00(+0.00%)
Nov 02, 2016 9.100 9.170 9.100 9.170 400 +0.00(+0.00%)
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.