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 (%)
Nov 28, 2019 12.20 12.20 12.20 0 +0.07(+0.58%)
Nov 27, 2019 12.28 12.33 11.98 12.13 10,100 -0.21(-1.70%)
Nov 26, 2019 12.45 12.45 12.20 12.34 4,065 -0.11(-0.88%)
Nov 25, 2019 12.45 12.45 12.45 12.45 400 +0.15(+1.22%)
Nov 22, 2019 12.38 12.38 12.30 12.30 2,129 -0.12(-0.97%)
Nov 21, 2019 12.45 12.45 12.42 12.42 4,600 -0.03(-0.24%)
Nov 20, 2019 12.45 12.46 12.45 12.45 1,942 +0.03(+0.24%)
Nov 18, 2019 12.42 12.42 12.42 0 -0.18(-1.43%)
Nov 15, 2019 12.58 12.60 12.55 12.60 9,400 +0.02(+0.16%)
Nov 14, 2019 12.50 12.58 12.50 12.58 10,447 +0.17(+1.37%)
Nov 13, 2019 12.56 12.56 12.41 12.41 7,915 -0.14(-1.12%)
Nov 12, 2019 12.55 12.55 12.55 12.55 3,600 +0.00(+0.00%)
Nov 11, 2019 12.55 12.55 12.55 12.55 1,700 -0.05(-0.40%)
Nov 07, 2019 12.60 12.60 12.60 0 -0.10(-0.79%)
Nov 06, 2019 12.70 12.70 12.70 12.70 1,555 +0.00(+0.00%)
Nov 05, 2019 12.76 12.76 12.70 12.70 2,300 -0.05(-0.39%)
Nov 04, 2019 12.75 12.75 12.75 12.75 839 +0.00(+0.00%)
Oct 30, 2019 12.75 12.75 12.75 0 -0.10(-0.78%)
Oct 29, 2019 12.85 12.85 12.85 12.85 108 -0.15(-1.15%)
Oct 24, 2019 13.00 13.00 13.00 0 +0.11(+0.85%)
Oct 23, 2019 12.91 12.91 12.76 12.89 400 +0.14(+1.10%)
Oct 22, 2019 12.83 12.83 12.75 12.75 1,240 +0.00(+0.00%)
Oct 21, 2019 12.84 12.84 12.75 12.75 325 +0.05(+0.39%)
Oct 18, 2019 12.71 12.71 12.70 12.70 1,100 -0.05(-0.39%)
Oct 16, 2019 12.75 12.75 12.75 0 +0.00(+0.00%)
Oct 15, 2019 12.74 12.75 12.61 12.75 1,598 +0.10(+0.79%)
Oct 11, 2019 12.65 12.65 12.65 0 +0.15(+1.20%)
Oct 10, 2019 12.58 12.58 12.50 12.50 9,200 -0.15(-1.19%)
Oct 09, 2019 12.60 12.65 12.60 12.65 1,900 +0.23(+1.85%)
Oct 08, 2019 12.76 12.76 12.33 12.42 4,625 -0.35(-2.74%)
Oct 07, 2019 12.74 12.77 12.74 12.77 741 -0.04(-0.31%)
Oct 04, 2019 12.65 12.81 12.65 12.81 1,703 +0.15(+1.18%)
Oct 03, 2019 12.65 12.66 12.60 12.66 11,980 +0.07(+0.56%)
Oct 02, 2019 12.56 12.59 12.55 12.59 4,300 +0.04(+0.32%)
Oct 01, 2019 12.55 12.55 12.55 12.55 1,300 +0.05(+0.40%)
Sep 30, 2019 12.64 12.64 12.50 12.50 3,800 -0.15(-1.19%)
Sep 27, 2019 12.51 12.68 12.51 12.65 2,700 +0.14(+1.12%)
Sep 26, 2019 12.60 12.60 12.50 12.51 1,300 -0.15(-1.18%)
Sep 25, 2019 12.66 12.66 12.66 12.66 311 +0.01(+0.08%)
Sep 24, 2019 12.51 12.70 12.51 12.65 3,265 -0.10(-0.78%)
Sep 23, 2019 12.75 12.75 12.75 12.75 900 +0.00(+0.00%)
Sep 20, 2019 12.75 12.80 12.75 12.75 2,540 -0.10(-0.78%)
Sep 19, 2019 12.85 12.85 12.85 12.85 1,100 -0.10(-0.77%)
Sep 16, 2019 12.95 12.95 12.95 0 +0.00(+0.00%)
Sep 13, 2019 12.95 12.96 12.95 12.95 1,200 +0.08(+0.62%)
Sep 12, 2019 12.87 12.88 12.87 12.87 900 -0.01(-0.08%)
Sep 11, 2019 12.90 12.90 12.88 12.88 2,980 +0.00(+0.00%)
Sep 10, 2019 12.88 12.88 12.88 12.88 100 +0.00(+0.00%)
Sep 09, 2019 12.95 13.10 12.88 12.88 1,100 +0.08(+0.63%)
Sep 06, 2019 12.80 12.80 12.80 12.80 500 +0.00(+0.00%)
Sep 05, 2019 12.80 12.80 12.80 12.80 110 +0.09(+0.71%)
Aug 29, 2019 12.71 12.71 12.71 0 -0.29(-2.23%)
Aug 28, 2019 13.00 13.05 13.00 13.00 1,200 +0.00(+0.00%)
Aug 27, 2019 13.00 13.00 13.00 13.00 1,000 +0.00(+0.00%)
Aug 26, 2019 12.98 13.00 12.98 13.00 500 +0.10(+0.78%)
Aug 23, 2019 13.05 13.05 12.90 12.90 1,870 -0.15(-1.15%)
Aug 22, 2019 13.00 13.05 13.00 13.05 5,000 +0.15(+1.16%)
Aug 21, 2019 12.82 12.90 12.82 12.90 1,500 +0.23(+1.82%)
Aug 20, 2019 12.60 12.67 12.60 12.67 1,600 +0.07(+0.56%)
Aug 19, 2019 12.71 12.71 12.60 12.60 2,657 -0.10(-0.79%)
Aug 16, 2019 12.70 12.70 12.70 12.70 100 +0.10(+0.79%)
Aug 15, 2019 12.81 13.00 12.60 12.60 11,066 -0.06(-0.47%)
Aug 13, 2019 12.66 12.66 12.66 0 -0.34(-2.62%)
Aug 12, 2019 12.63 13.20 12.63 13.00 18,950 +0.35(+2.77%)
Aug 09, 2019 12.75 12.90 12.60 12.65 2,200 -0.36(-2.77%)
Aug 07, 2019 13.01 13.01 13.01 0 +0.00(+0.00%)
Aug 06, 2019 13.01 13.01 13.01 13.01 1,000 +0.00(+0.00%)
Aug 02, 2019 13.01 13.01 13.01 0 -0.12(-0.91%)
Aug 01, 2019 13.13 13.13 13.13 13.13 1,500 +0.00(+0.00%)
Jul 31, 2019 13.20 13.20 13.13 13.13 2,300 +0.04(+0.31%)
Jul 30, 2019 13.10 13.10 13.09 13.09 2,000 +0.00(+0.00%)
Jul 29, 2019 13.08 13.09 13.08 13.09 600 -0.01(-0.08%)
Jul 26, 2019 13.10 13.11 13.10 13.10 3,500 +0.00(+0.00%)
Jul 25, 2019 13.18 13.18 13.09 13.10 5,800 -0.04(-0.30%)
Jul 24, 2019 13.14 13.14 13.14 13.14 1,000 +0.00(+0.00%)
Jul 23, 2019 13.05 13.15 13.05 13.14 1,900 +0.08(+0.61%)
Jul 22, 2019 13.15 13.15 13.06 13.06 2,200 -0.09(-0.68%)
Jul 19, 2019 13.21 13.21 13.15 13.15 5,600 +0.00(+0.00%)
Jul 18, 2019 13.15 13.15 13.15 13.15 1,000 -0.05(-0.38%)
Jul 16, 2019 13.20 13.20 13.20 0 +0.01(+0.08%)
Jul 15, 2019 13.05 13.19 13.05 13.19 2,000 +0.10(+0.76%)
Jul 12, 2019 13.09 13.10 13.05 13.09 6,244 -0.05(-0.38%)
Jul 11, 2019 13.09 13.14 13.09 13.14 700 +0.08(+0.61%)
Jul 10, 2019 13.15 13.15 13.06 13.06 1,950 +0.01(+0.08%)
Jul 05, 2019 13.05 13.05 13.05 0 +0.00(+0.00%)
Jul 04, 2019 13.00 13.05 13.00 13.05 2,200 +0.04(+0.31%)
Jul 03, 2019 13.01 13.01 13.01 13.01 600 +0.06(+0.46%)
Jul 02, 2019 12.01 13.21 12.01 12.95 10,400 -0.05(-0.38%)
Jun 27, 2019 13.00 13.00 13.00 0 +0.00(+0.00%)
Jun 26, 2019 13.00 13.00 13.00 13.00 1,000 +0.00(+0.00%)
Jun 25, 2019 13.02 13.02 13.00 13.00 3,989 +0.00(+0.00%)
Jun 20, 2019 13.00 13.00 13.00 0 -0.05(-0.38%)
Jun 18, 2019 13.05 13.05 13.05 0 +0.07(+0.54%)
Jun 14, 2019 12.98 12.98 12.98 0 -0.07(-0.54%)
Jun 12, 2019 13.05 13.05 13.05 0 +0.05(+0.38%)
Jun 11, 2019 13.18 13.18 13.00 13.00 1,300 -0.10(-0.76%)
Jun 10, 2019 13.10 13.10 13.10 13.10 2,000 -0.05(-0.38%)
Jun 07, 2019 13.15 13.15 13.15 13.15 600 +0.10(+0.77%)
Jun 06, 2019 13.05 13.05 13.05 13.05 100 +0.05(+0.38%)
Jun 05, 2019 13.01 13.01 13.00 13.00 3,400 +0.00(+0.00%)
Jun 04, 2019 13.00 13.00 13.00 13.00 200 +0.00(+0.00%)
Jun 03, 2019 13.00 13.00 13.00 13.00 1,600 -0.05(-0.38%)
May 30, 2019 13.05 13.05 13.05 0 +0.00(+0.00%)
May 27, 2019 13.05 13.05 13.05 0 -0.19(-1.44%)
May 23, 2019 13.24 13.24 13.24 0 -0.07(-0.53%)
May 22, 2019 13.71 13.71 13.31 13.31 600 -0.60(-4.31%)
May 21, 2019 13.91 13.91 13.91 13.91 100 +0.71(+5.38%)
May 16, 2019 13.20 13.20 13.20 0 -0.08(-0.60%)
May 15, 2019 13.28 13.28 13.28 13.28 100 -0.07(-0.52%)
May 14, 2019 13.35 13.35 13.35 13.35 1,500 +0.35(+2.69%)
May 13, 2019 13.00 13.00 13.00 13.00 480 -0.05(-0.38%)
May 10, 2019 13.05 13.05 13.05 13.05 1,900 +0.00(+0.00%)
May 09, 2019 13.05 13.05 13.05 13.05 1,400 +0.00(+0.00%)
May 08, 2019 13.05 13.05 13.05 13.05 200 +0.00(+0.00%)
May 07, 2019 13.05 13.05 13.05 13.05 1,300 -0.08(-0.61%)
May 01, 2019 13.13 13.13 13.13 0 -0.01(-0.08%)
Apr 30, 2019 13.14 13.14 13.14 13.14 1,000 -0.01(-0.08%)
Apr 25, 2019 13.15 13.15 13.15 0 +0.00(+0.00%)
Apr 23, 2019 13.15 13.15 13.15 0 +0.10(+0.77%)
Apr 22, 2019 13.05 13.05 13.05 13.05 1,600 +0.05(+0.38%)
Apr 18, 2019 13.00 13.00 13.00 0 +0.00(+0.00%)
Apr 12, 2019 13.00 13.00 13.00 0 +0.00(+0.00%)
Apr 10, 2019 13.00 13.00 13.00 0 +0.00(+0.00%)
Apr 05, 2019 13.00 13.00 13.00 13.00 200 +0.00(+0.00%)
Apr 04, 2019 13.01 13.01 13.00 13.00 1,200 +0.00(+0.00%)
Apr 03, 2019 13.00 13.00 13.00 38 +0.00(+0.00%)
Apr 02, 2019 13.00 13.15 13.00 13.00 3,001 +0.00(+0.00%)
Apr 01, 2019 13.01 13.01 13.00 13.00 444 +0.00(+0.00%)
Mar 29, 2019 13.01 13.01 13.00 13.00 1,000 -0.10(-0.76%)
Mar 28, 2019 13.04 13.10 13.04 13.10 1,600 +0.10(+0.77%)
Mar 26, 2019 13.00 13.00 13.00 0 +0.00(+0.00%)
Mar 25, 2019 13.00 13.00 13.00 13.00 400 +0.00(+0.00%)
Mar 22, 2019 13.00 13.00 13.00 13.00 1,000 -0.02(-0.15%)
Mar 18, 2019 13.02 13.02 13.02 0 +0.02(+0.15%)
Mar 15, 2019 12.99 13.00 12.99 13.00 1,400 +0.00(+0.00%)
Mar 14, 2019 12.99 13.00 12.95 13.00 3,100 +0.00(+0.00%)
Mar 13, 2019 13.00 13.00 13.00 13.00 1,200 -0.01(-0.08%)
Mar 12, 2019 13.01 13.01 13.01 13.01 425 -0.12(-0.91%)
Mar 11, 2019 13.13 13.13 13.13 13.13 100 +0.18(+1.39%)
Mar 08, 2019 12.96 12.96 12.95 12.95 1,458 -0.05(-0.38%)
Mar 07, 2019 13.00 13.00 13.00 13.00 1,500 +0.00(+0.00%)
Mar 04, 2019 13.00 13.00 13.00 0 +0.00(+0.00%)
Mar 01, 2019 13.04 13.04 12.99 13.00 21,201 -0.10(-0.76%)
Feb 27, 2019 13.10 13.10 13.10 0 +0.00(+0.00%)
Feb 26, 2019 13.00 13.10 13.00 13.10 300 +0.00(+0.00%)
Feb 25, 2019 13.09 13.10 13.09 13.10 400 +0.10(+0.77%)
Feb 22, 2019 13.00 13.00 13.00 13.00 200 +0.00(+0.00%)
Feb 21, 2019 13.00 13.00 13.00 13.00 14,000 +0.00(+0.00%)
Feb 20, 2019 13.04 13.04 13.00 13.00 1,200 -0.10(-0.76%)
Feb 19, 2019 13.18 13.18 13.10 13.10 300 +0.10(+0.77%)
Feb 15, 2019 13.00 13.00 13.00 0 +0.16(+1.25%)
Feb 14, 2019 12.85 12.85 12.75 12.84 3,600 -0.04(-0.31%)
Feb 13, 2019 12.83 12.88 12.83 12.88 300 +0.13(+1.02%)
Feb 12, 2019 12.73 12.75 12.73 12.75 600 -0.05(-0.39%)
Feb 11, 2019 12.73 12.80 12.73 12.80 1,500 +0.00(+0.00%)
Feb 08, 2019 12.59 12.80 12.59 12.80 500 +0.20(+1.59%)
Feb 06, 2019 12.60 12.60 12.60 0 +0.10(+0.80%)
Feb 04, 2019 12.50 12.50 12.50 0 +0.00(+0.00%)
Jan 31, 2019 12.50 12.50 12.50 0 -0.12(-0.95%)
Jan 30, 2019 12.46 12.62 12.46 12.62 2,400 +0.01(+0.08%)
Jan 25, 2019 12.61 12.61 12.61 0 -0.04(-0.32%)
Jan 24, 2019 12.61 12.65 12.61 12.65 600 +0.05(+0.40%)
Jan 21, 2019 12.60 12.60 12.60 0 -0.15(-1.18%)
Jan 18, 2019 12.78 12.86 12.75 12.75 584 +0.12(+0.95%)
Jan 17, 2019 12.63 12.63 12.63 12.63 100 +0.00(+0.00%)
Jan 16, 2019 12.63 12.63 12.63 12.63 100 -0.07(-0.55%)
Jan 15, 2019 12.74 12.74 12.70 12.70 625 +0.00(+0.00%)
Jan 14, 2019 12.74 12.74 12.70 12.70 300 -0.02(-0.16%)
Jan 10, 2019 12.72 12.72 12.72 0 -0.03(-0.24%)
Jan 09, 2019 12.64 12.75 12.64 12.75 1,300 +0.19(+1.51%)
Jan 08, 2019 12.51 12.67 12.51 12.56 1,000 -0.12(-0.95%)
Jan 07, 2019 12.60 12.68 12.60 12.68 1,200 +0.15(+1.20%)
Jan 04, 2019 12.53 12.53 12.53 12.53 100 -0.07(-0.56%)
Jan 03, 2019 12.25 12.60 12.25 12.60 7,700 +0.00(+0.00%)
Jan 02, 2019 12.72 12.72 12.52 12.60 1,800 +0.10(+0.80%)
Dec 28, 2018 12.50 12.50 12.50 0 -0.09(-0.71%)
Dec 27, 2018 12.74 12.74 12.59 12.59 200 -0.12(-0.94%)
Dec 24, 2018 12.71 12.71 12.71 0 +0.20(+1.60%)
Dec 21, 2018 12.50 12.54 12.50 12.51 10,657 +0.01(+0.08%)
Dec 20, 2018 12.51 12.51 12.50 12.50 2,700 -0.04(-0.32%)
Dec 19, 2018 12.50 12.54 12.50 12.54 1,686 -0.01(-0.08%)
Dec 18, 2018 12.40 12.55 12.40 12.55 700 +0.05(+0.40%)
Dec 17, 2018 12.50 12.57 12.50 12.50 1,600 -0.07(-0.56%)
Dec 14, 2018 12.50 12.64 12.50 12.57 1,800 +0.07(+0.56%)
Dec 13, 2018 12.50 12.50 12.50 12.50 6,450 +0.00(+0.00%)
Dec 12, 2018 12.50 12.50 12.50 12.50 1,700 +0.00(+0.00%)
Dec 11, 2018 12.50 12.50 12.50 12.50 1,600 +0.00(+0.00%)
Dec 10, 2018 12.50 12.50 12.50 12.50 4,300 +0.00(+0.00%)
Dec 07, 2018 12.50 12.50 12.50 12.50 3,800 +0.00(+0.00%)
Dec 06, 2018 12.50 12.50 12.50 12.50 200 +0.00(+0.00%)
Dec 05, 2018 12.50 12.50 12.50 12.50 1,100 +0.00(+0.00%)
Dec 04, 2018 12.50 12.50 12.50 12.50 500 +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.