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

Clarke (TSX: CKI )

17.30 -0.30 (-1.70%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 10, 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 (%)
Dec 31, 2013 7.990 7.990 7.990 0 +0.03(+0.38%)
Dec 30, 2013 8.020 8.200 7.940 7.960 27,232 -0.04(-0.50%)
Dec 27, 2013 7.880 8.060 7.770 8.000 9,655 +0.05(+0.63%)
Dec 24, 2013 7.950 7.950 7.950 0 +0.02(+0.25%)
Dec 23, 2013 7.970 7.970 7.800 7.930 20,061 -0.06(-0.75%)
Dec 20, 2013 7.800 8.000 7.800 7.990 14,780 +0.19(+2.44%)
Dec 19, 2013 7.550 7.800 7.550 7.800 13,385 +0.25(+3.31%)
Dec 18, 2013 7.710 7.710 7.430 7.550 21,838 +0.00(+0.00%)
Dec 17, 2013 7.760 7.760 7.520 7.550 30,158 -0.14(-1.82%)
Dec 16, 2013 7.710 7.790 7.690 7.690 39,011 -0.02(-0.26%)
Dec 13, 2013 7.790 7.790 7.600 7.710 8,703 -0.08(-1.03%)
Dec 12, 2013 7.800 7.900 7.750 7.790 2,645 -0.01(-0.13%)
Dec 11, 2013 7.710 7.850 7.710 7.800 36,376 +0.12(+1.56%)
Dec 10, 2013 7.610 7.700 7.550 7.680 9,702 +0.09(+1.19%)
Dec 09, 2013 7.900 7.900 7.590 7.590 12,750 -0.34(-4.29%)
Dec 06, 2013 7.850 7.980 7.800 7.930 14,016 +0.02(+0.25%)
Dec 05, 2013 7.920 7.960 7.890 7.910 23,580 -0.01(-0.13%)
Dec 04, 2013 7.920 7.970 7.910 7.920 19,129 +0.02(+0.25%)
Dec 03, 2013 7.990 7.990 7.850 7.900 53,572 -0.06(-0.75%)
Dec 02, 2013 7.990 8.100 7.950 7.960 61,760 +0.11(+1.40%)
Nov 29, 2013 7.850 8.060 7.850 7.850 30,848 +0.05(+0.64%)
Nov 28, 2013 7.850 7.850 7.800 7.800 73,631 +0.01(+0.13%)
Nov 27, 2013 7.820 7.850 7.700 7.790 6,000 -0.06(-0.76%)
Nov 26, 2013 7.900 7.900 7.690 7.850 2,000 -0.05(-0.63%)
Nov 25, 2013 7.650 7.940 7.640 7.900 29,418 +0.28(+3.67%)
Nov 22, 2013 7.600 7.650 7.520 7.620 20,508 +0.07(+0.93%)
Nov 21, 2013 7.600 7.600 7.540 7.550 13,850 -0.05(-0.66%)
Nov 20, 2013 7.590 7.600 7.590 7.600 1,200 +0.01(+0.13%)
Nov 19, 2013 7.530 7.690 7.530 7.590 1,688 -0.05(-0.65%)
Nov 18, 2013 7.520 7.700 7.520 7.640 3,877 -0.05(-0.65%)
Nov 15, 2013 7.570 7.690 7.350 7.690 22,485 +0.28(+3.78%)
Nov 14, 2013 7.590 7.590 7.330 7.410 10,000 -0.23(-3.01%)
Nov 13, 2013 7.610 7.640 7.550 7.640 2,650 +0.02(+0.26%)
Nov 12, 2013 7.700 7.700 7.600 7.620 9,065 +0.00(+0.00%)
Nov 11, 2013 7.710 7.710 7.620 7.620 758 -0.17(-2.18%)
Nov 08, 2013 7.660 7.800 7.450 7.790 27,310 +0.04(+0.52%)
Nov 07, 2013 7.830 7.830 7.710 7.750 4,515 -0.05(-0.64%)
Nov 06, 2013 7.750 7.850 7.750 7.800 15,725 +0.09(+1.17%)
Nov 05, 2013 7.710 7.800 7.710 7.710 7,573 -0.09(-1.15%)
Nov 04, 2013 7.850 7.850 7.760 7.800 26,940 -0.04(-0.51%)
Nov 01, 2013 7.850 7.850 7.720 7.840 48,505 +0.02(+0.26%)
Oct 31, 2013 7.830 7.830 7.660 7.820 7,105 +0.07(+0.90%)
Oct 30, 2013 7.800 7.850 7.730 7.750 12,141 -0.10(-1.27%)
Oct 29, 2013 7.800 7.850 7.800 7.850 12,160 +0.02(+0.26%)
Oct 28, 2013 7.450 7.840 7.350 7.830 24,476 +0.37(+4.96%)
Oct 25, 2013 7.430 7.490 7.320 7.460 4,460 +0.07(+0.95%)
Oct 24, 2013 7.170 7.390 7.170 7.390 8,350 +0.05(+0.68%)
Oct 23, 2013 7.050 7.370 7.050 7.340 13,517 +0.24(+3.38%)
Oct 22, 2013 7.460 7.460 7.000 7.100 10,203 -0.43(-5.71%)
Oct 21, 2013 7.700 7.700 7.310 7.530 13,900 -0.18(-2.33%)
Oct 18, 2013 7.600 7.720 7.550 7.710 13,340 +0.21(+2.80%)
Oct 17, 2013 7.310 7.600 7.310 7.500 49,088 +0.19(+2.60%)
Oct 16, 2013 7.200 7.360 7.200 7.310 16,890 +0.11(+1.53%)
Oct 15, 2013 6.760 7.350 6.650 7.200 13,570 +0.70(+10.77%)
Oct 11, 2013 6.500 6.500 6.500 0 +0.20(+3.17%)
Oct 09, 2013 6.300 6.300 6.300 0 +0.10(+1.61%)
Oct 08, 2013 6.240 6.250 6.200 6.200 2,700 -0.04(-0.64%)
Oct 07, 2013 6.070 6.250 6.070 6.240 7,150 -0.01(-0.16%)
Oct 04, 2013 6.110 6.250 6.110 6.250 3,719 +0.14(+2.29%)
Oct 02, 2013 6.110 6.110 6.110 0 +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.