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 (%)
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%)
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.