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 (%)
Apr 30, 2012 4.010 4.180 4.010 4.180 7,495 +0.17(+4.24%)
Apr 27, 2012 4.010 4.010 4.010 4.010 1,379 +0.01(+0.25%)
Apr 26, 2012 4.100 4.100 4.000 4.000 15,100 +0.00(+0.00%)
Apr 25, 2012 4.030 4.030 4.000 4.000 1,300 -0.01(-0.25%)
Apr 24, 2012 4.010 4.010 4.010 4.010 2,000 +0.01(+0.25%)
Apr 23, 2012 4.030 4.030 4.000 4.000 3,506 -0.05(-1.23%)
Apr 20, 2012 4.050 4.050 4.050 4.050 200 -0.01(-0.25%)
Apr 19, 2012 4.060 4.060 4.060 1 +0.00(+0.00%)
Apr 18, 2012 4.180 4.180 4.060 4.060 3,800 -0.12(-2.87%)
Apr 17, 2012 4.180 4.180 4.180 4.180 2,501 +0.00(+0.00%)
Apr 16, 2012 4.180 4.180 4.180 4.180 2,500 +0.00(+0.00%)
Apr 13, 2012 4.180 4.180 4.180 4.180 3,860 +0.03(+0.72%)
Apr 12, 2012 4.150 4.150 4.150 4.150 2,000 -0.01(-0.24%)
Apr 11, 2012 4.160 4.160 4.160 4.160 141 +0.01(+0.24%)
Apr 10, 2012 4.150 4.150 4.150 4.150 5,062 +0.00(+0.00%)
Apr 09, 2012 4.100 4.150 4.100 4.150 4,820 +0.06(+1.47%)
Apr 05, 2012 4.080 4.090 4.050 4.090 18,725 -0.01(-0.24%)
Apr 04, 2012 4.100 4.100 4.100 0 +0.00(+0.00%)
Apr 03, 2012 4.020 4.100 4.000 4.100 36,252 +0.06(+1.49%)
Apr 02, 2012 4.000 4.040 4.000 4.040 25,030 -0.01(-0.25%)
Mar 30, 2012 4.050 4.050 4.050 4.050 347 +0.00(+0.00%)
Mar 29, 2012 4.060 4.100 4.050 4.050 1,525 -0.02(-0.49%)
Mar 28, 2012 4.060 4.080 4.060 4.070 935 -0.03(-0.73%)
Mar 27, 2012 4.100 4.100 4.100 4.100 76,743 +0.00(+0.00%)
Mar 26, 2012 4.080 4.100 4.080 4.100 2,700 +0.06(+1.49%)
Mar 23, 2012 4.110 4.110 4.040 4.040 3,100 -0.11(-2.65%)
Mar 22, 2012 4.250 4.250 4.150 4.150 2,500 -0.10(-2.35%)
Mar 21, 2012 4.250 4.250 4.250 2 +0.00(+0.00%)
Mar 20, 2012 4.150 4.250 4.150 4.250 929 -0.10(-2.30%)
Mar 19, 2012 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Mar 16, 2012 4.090 4.350 4.080 4.350 8,684 +0.24(+5.84%)
Mar 15, 2012 4.110 4.110 4.110 32 +0.00(+0.00%)
Mar 14, 2012 4.110 4.110 4.110 64 +0.00(+0.00%)
Mar 13, 2012 4.120 4.120 4.110 4.110 400 -0.02(-0.48%)
Mar 12, 2012 4.130 4.130 4.130 4.130 469 -0.08(-1.90%)
Mar 09, 2012 4.130 4.210 4.110 4.210 2,209 -0.09(-2.09%)
Mar 08, 2012 4.190 4.300 4.190 4.300 2,627 +0.15(+3.61%)
Mar 07, 2012 4.150 4.150 4.150 4.150 3,600 +0.00(+0.00%)
Mar 06, 2012 4.150 4.150 4.150 4.150 1,900 -0.12(-2.81%)
Mar 05, 2012 4.150 4.270 4.150 4.270 1,000 +0.17(+4.15%)
Mar 02, 2012 4.100 4.100 4.100 4.100 2,000 +0.07(+1.74%)
Mar 01, 2012 4.030 4.030 4.030 4.030 700 -0.05(-1.23%)
Feb 29, 2012 4.080 4.080 4.080 4.080 500 +0.00(+0.00%)
Feb 28, 2012 4.080 4.080 4.080 4.080 1,100 +0.01(+0.25%)
Feb 27, 2012 4.070 4.070 4.070 0 +0.00(+0.00%)
Feb 24, 2012 4.150 4.240 3.920 4.070 5,757 -0.13(-3.10%)
Feb 23, 2012 4.200 4.200 4.200 4.200 600 +0.00(+0.00%)
Feb 22, 2012 4.200 4.200 4.200 4.200 400 +0.00(+0.00%)
Feb 21, 2012 4.200 4.200 4.200 4.200 2,000 +0.02(+0.48%)
Feb 17, 2012 4.180 4.180 4.180 0 +0.00(+0.00%)
Feb 16, 2012 4.180 4.180 4.180 0 +0.00(+0.00%)
Feb 15, 2012 4.180 4.180 4.180 4.180 300 -0.04(-0.95%)
Feb 14, 2012 4.220 4.220 4.220 4.220 600 +0.00(+0.00%)
Feb 13, 2012 4.220 4.220 4.220 0 +0.00(+0.00%)
Feb 10, 2012 4.210 4.220 4.210 4.220 6,110 +0.01(+0.24%)
Feb 09, 2012 4.210 4.210 4.210 4.210 711 -0.01(-0.24%)
Feb 08, 2012 4.210 4.230 4.210 4.220 1,200 -0.08(-1.86%)
Feb 07, 2012 4.300 4.300 4.300 4.300 1,000 +0.00(+0.00%)
Feb 06, 2012 4.300 4.300 4.300 4.300 3,092 +0.09(+2.14%)
Feb 03, 2012 4.200 4.210 4.200 4.210 2,400 +0.01(+0.24%)
Feb 02, 2012 4.200 4.200 4.200 4.200 2,225 +0.00(+0.00%)
Feb 01, 2012 4.200 4.200 4.200 0 +0.00(+0.00%)
Jan 31, 2012 4.230 4.350 4.160 4.200 7,607 +0.00(+0.00%)
Jan 30, 2012 4.200 4.350 4.200 4.200 2,700 +0.06(+1.45%)
Jan 27, 2012 4.140 4.140 4.140 4.140 400 +0.00(+0.00%)
Jan 26, 2012 4.150 4.150 4.140 4.140 5,100 +0.09(+2.22%)
Jan 25, 2012 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jan 24, 2012 4.050 4.050 4.050 0 +0.00(+0.00%)
Jan 23, 2012 4.300 4.310 4.050 4.050 4,620 -0.24(-5.59%)
Jan 20, 2012 4.270 4.300 4.270 4.290 10,400 +0.21(+5.15%)
Jan 19, 2012 4.200 4.200 4.080 4.080 1,600 -0.02(-0.49%)
Jan 18, 2012 4.100 4.100 4.100 0 +0.00(+0.00%)
Jan 17, 2012 4.100 4.100 4.100 0 +0.00(+0.00%)
Jan 16, 2012 4.080 4.100 4.080 4.100 3,562 +0.02(+0.49%)
Jan 13, 2012 4.080 4.080 4.080 0 +0.00(+0.00%)
Jan 12, 2012 4.080 4.080 4.080 4.080 2,001 +0.01(+0.25%)
Jan 11, 2012 4.010 4.070 4.000 4.070 3,000 +0.07(+1.75%)
Jan 10, 2012 4.010 4.010 4.000 4.000 1,100 +0.00(+0.00%)
Jan 09, 2012 4.000 4.010 4.000 4.000 24,565 +0.05(+1.27%)
Jan 06, 2012 3.950 3.950 3.950 3.950 1,400 +0.00(+0.00%)
Jan 05, 2012 3.950 3.950 3.950 3.950 200 +0.00(+0.00%)
Jan 04, 2012 3.940 3.950 3.940 3.950 630 -0.05(-1.25%)
Dec 30, 2011 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Dec 29, 2011 4.000 4.000 4.000 4.000 2,450 -0.01(-0.25%)
Dec 28, 2011 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Dec 23, 2011 4.010 4.010 4.010 4.010 290 -0.04(-0.99%)
Dec 21, 2011 4.050 4.050 4.050 4.050 200 -0.05(-1.22%)
Dec 20, 2011 3.900 4.100 3.900 4.100 7,322 +0.20(+5.13%)
Dec 19, 2011 3.900 3.900 3.900 3.900 1,575 +0.00(+0.00%)
Dec 16, 2011 3.890 3.900 3.890 3.900 7,142 +0.02(+0.52%)
Dec 15, 2011 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Dec 14, 2011 3.890 3.890 3.880 3.880 9,600 +0.00(+0.00%)
Dec 13, 2011 3.880 3.880 3.880 3.880 1,200 +0.01(+0.26%)
Dec 12, 2011 3.870 3.870 3.870 3.870 6,621 +0.00(+0.00%)
Dec 09, 2011 3.850 3.870 3.850 3.870 1,600 +0.02(+0.52%)
Dec 08, 2011 3.850 3.900 3.850 3.850 2,000 +0.02(+0.52%)
Dec 07, 2011 3.830 3.830 3.830 0 +0.00(+0.00%)
Dec 06, 2011 3.990 3.990 3.830 3.830 3,975 -0.21(-5.20%)
Dec 05, 2011 4.040 4.040 4.040 0 +0.00(+0.00%)
Dec 02, 2011 3.970 4.040 3.960 4.040 886 +0.08(+2.02%)
Dec 01, 2011 3.950 4.090 3.950 3.960 1,350 -0.19(-4.58%)
Nov 30, 2011 4.150 4.150 4.150 0 +0.00(+0.00%)
Nov 29, 2011 4.000 4.150 4.000 4.150 8,064 +0.14(+3.49%)
Nov 28, 2011 3.970 4.010 3.970 4.010 30,155 +0.04(+1.01%)
Nov 25, 2011 3.970 3.970 3.970 3.970 3,300 +0.00(+0.00%)
Nov 24, 2011 3.970 3.970 3.970 0 +0.00(+0.00%)
Nov 23, 2011 3.970 3.970 3.970 3.970 2,200 +0.00(+0.00%)
Nov 22, 2011 3.970 3.970 3.970 0 +0.00(+0.00%)
Nov 21, 2011 3.970 3.970 3.970 3.970 4,200 +0.00(+0.00%)
Nov 18, 2011 3.970 3.970 3.970 3.970 1 +0.00(+0.00%)
Nov 17, 2011 4.000 4.000 3.970 3.970 2,227 +0.00(+0.00%)
Nov 16, 2011 3.970 3.970 3.970 0 +0.00(+0.00%)
Nov 15, 2011 4.000 4.000 3.970 3.970 597 -0.13(-3.17%)
Nov 14, 2011 4.100 4.100 4.100 4.100 135 +0.10(+2.50%)
Nov 11, 2011 4.000 4.120 4.000 4.000 3,050 +0.00(+0.00%)
Nov 10, 2011 4.000 4.000 4.000 4.000 1,100 +0.00(+0.00%)
Nov 09, 2011 4.010 4.010 4.000 4.000 6,400 -0.01(-0.25%)
Nov 08, 2011 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Nov 07, 2011 4.000 4.100 4.000 4.010 6,523 -0.04(-0.99%)
Nov 04, 2011 4.010 4.090 4.010 4.050 2,141 -0.01(-0.25%)
Nov 03, 2011 4.060 4.060 4.060 0 +0.00(+0.00%)
Nov 02, 2011 4.030 4.060 4.030 4.060 1,500 -0.09(-2.17%)
Nov 01, 2011 4.150 4.150 4.150 4.150 6,022 +0.03(+0.73%)
Oct 31, 2011 4.120 4.120 4.110 4.120 6,745 -0.09(-2.14%)
Oct 28, 2011 4.210 4.210 4.210 4.210 850 +0.08(+1.94%)
Oct 27, 2011 4.130 4.130 4.130 4.130 250 -0.11(-2.59%)
Oct 26, 2011 4.170 4.240 4.160 4.240 2,000 -0.01(-0.24%)
Oct 25, 2011 4.250 4.250 4.250 4.250 1,000 +0.10(+2.41%)
Oct 24, 2011 4.160 4.220 4.110 4.150 6,360 +0.02(+0.48%)
Oct 21, 2011 4.110 4.220 4.110 4.130 751 -0.08(-1.90%)
Oct 20, 2011 4.210 4.210 4.210 4.210 0 +0.00(+0.00%)
Oct 19, 2011 4.090 4.210 4.090 4.210 1,202 -0.19(-4.32%)
Oct 18, 2011 4.410 4.410 4.400 4.400 2,220 -0.10(-2.22%)
Oct 17, 2011 4.730 4.730 4.500 4.500 3,606 -0.19(-4.05%)
Oct 14, 2011 4.690 4.690 4.690 4.690 2 +0.00(+0.00%)
Oct 13, 2011 4.650 4.690 4.650 4.690 7,466 +0.09(+1.96%)
Oct 12, 2011 4.280 4.600 4.280 4.600 4,177 +0.35(+8.24%)
Oct 11, 2011 4.250 4.270 4.250 4.250 5,801 +0.01(+0.24%)
Oct 07, 2011 4.250 4.250 4.240 4.240 6,525 -0.05(-1.17%)
Oct 06, 2011 4.200 4.290 4.250 4.290 1,325 -0.01(-0.23%)
Oct 05, 2011 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Oct 04, 2011 4.500 4.500 4.300 4.300 13,585 -0.27(-5.91%)
Oct 03, 2011 4.580 4.580 4.570 4.570 444 -0.14(-2.97%)
Sep 30, 2011 4.710 4.710 4.710 4.710 100 +0.15(+3.29%)
Sep 29, 2011 4.600 4.600 4.560 4.560 17,950 -0.16(-3.39%)
Sep 28, 2011 4.720 4.720 4.720 4.720 257 +0.05(+1.07%)
Sep 27, 2011 4.630 4.670 4.630 4.670 5,835 +0.04(+0.86%)
Sep 26, 2011 4.800 4.810 4.620 4.630 17,231 -0.18(-3.74%)
Sep 23, 2011 4.730 4.810 4.730 4.810 4,871 +0.00(+0.00%)
Sep 22, 2011 4.810 4.810 4.810 0 +0.00(+0.00%)
Sep 21, 2011 4.810 4.810 4.810 0 +0.00(+0.00%)
Sep 20, 2011 4.800 4.810 4.800 4.810 5,200 +0.01(+0.21%)
Sep 19, 2011 4.790 4.800 4.790 4.800 16,450 +0.18(+3.90%)
Sep 16, 2011 4.630 4.630 4.620 4.620 500 -0.17(-3.55%)
Sep 15, 2011 4.750 4.800 4.750 4.790 6,700 +0.04(+0.84%)
Sep 14, 2011 4.750 4.750 4.750 4.750 98 +0.00(+0.00%)
Sep 13, 2011 4.750 4.750 4.710 4.750 10,771 +0.04(+0.85%)
Sep 12, 2011 4.750 4.750 4.700 4.710 14,900 -0.09(-1.87%)
Sep 09, 2011 4.670 4.800 4.650 4.800 13,000 +0.15(+3.23%)
Sep 08, 2011 4.650 4.650 4.650 4.650 30 +0.00(+0.00%)
Sep 07, 2011 4.650 4.650 4.650 4.650 1,901 -0.01(-0.21%)
Sep 06, 2011 4.640 4.720 4.640 4.660 1,902 +0.12(+2.64%)
Sep 02, 2011 4.520 4.660 4.520 4.540 3,649 -0.02(-0.44%)
Sep 01, 2011 4.560 4.560 4.560 4.560 319 -0.08(-1.72%)
Aug 31, 2011 4.640 4.640 4.640 0 +0.00(+0.00%)
Aug 30, 2011 4.620 4.640 4.620 4.640 3,497 -0.05(-1.07%)
Aug 29, 2011 4.680 4.690 4.680 4.690 7,191 +0.09(+1.96%)
Aug 26, 2011 4.550 4.650 4.540 4.600 7,037 +0.03(+0.66%)
Aug 25, 2011 4.700 4.700 4.520 4.570 2,150 -0.11(-2.35%)
Aug 24, 2011 4.500 4.680 4.500 4.680 22,318 +0.50(+11.96%)
Aug 23, 2011 4.110 4.200 4.110 4.180 5,160 +0.18(+4.50%)
Aug 22, 2011 3.970 4.000 3.970 4.000 90,300 -0.10(-2.44%)
Aug 19, 2011 4.080 4.100 4.080 4.100 16,850 +0.09(+2.24%)
Aug 18, 2011 3.930 4.010 3.910 4.010 8,550 +0.01(+0.25%)
Aug 17, 2011 3.810 4.000 3.810 4.000 5,254 +0.00(+0.00%)
Aug 16, 2011 4.000 4.000 4.000 96 +0.00(+0.00%)
Aug 15, 2011 4.010 4.010 4.000 4.000 2,842 -0.02(-0.50%)
Aug 12, 2011 4.240 4.240 4.020 4.020 2,800 -0.08(-1.95%)
Aug 11, 2011 4.100 4.100 4.100 4.100 120 +0.00(+0.00%)
Aug 10, 2011 4.040 4.250 4.040 4.100 11,746 +0.04(+0.99%)
Aug 09, 2011 3.960 4.060 3.950 4.060 6,850 -0.19(-4.47%)
Aug 08, 2011 4.250 4.250 4.250 4.250 1,400 -0.01(-0.23%)
Aug 05, 2011 4.480 4.480 4.250 4.260 14,000 -0.24(-5.33%)
Aug 04, 2011 4.290 4.550 4.290 4.500 3,485 +0.24(+5.63%)
Aug 03, 2011 4.410 4.420 4.250 4.260 7,664 -0.23(-5.12%)
Aug 02, 2011 4.500 4.500 4.490 4.490 1,900 +0.05(+1.13%)
Jul 29, 2011 4.440 4.440 4.440 0 +0.00(+0.00%)
Jul 28, 2011 4.450 4.450 4.440 4.440 3,400 +0.04(+0.91%)
Jul 27, 2011 4.400 4.400 4.400 0 +0.00(+0.00%)
Jul 26, 2011 4.400 4.400 4.400 0 +0.00(+0.00%)
Jul 25, 2011 4.400 4.400 4.400 50 +0.00(+0.00%)
Jul 22, 2011 4.400 4.400 4.400 4.400 3,800 -0.01(-0.23%)
Jul 21, 2011 4.410 4.410 4.410 4.410 0 +0.00(+0.00%)
Jul 20, 2011 4.450 4.450 4.410 4.410 3,001 -0.04(-0.90%)
Jul 19, 2011 4.450 4.460 4.450 4.450 2,133 +0.00(+0.00%)
Jul 18, 2011 4.450 4.450 4.450 4.450 500 +0.00(+0.00%)
Jul 15, 2011 4.450 4.450 4.450 4.450 400 +0.00(+0.00%)
Jul 14, 2011 4.450 4.500 4.450 4.450 5,400 +0.00(+0.00%)
Jul 13, 2011 4.560 4.560 4.450 4.450 1,039 +0.03(+0.68%)
Jul 12, 2011 4.420 4.420 4.420 0 +0.00(+0.00%)
Jul 11, 2011 4.420 4.420 4.420 4.420 500 -0.03(-0.67%)
Jul 08, 2011 4.450 4.450 4.450 22 +0.00(+0.00%)
Jul 07, 2011 4.400 4.540 4.390 4.450 6,057 +0.11(+2.53%)
Jul 06, 2011 4.500 4.500 4.340 4.340 5,400 -0.16(-3.56%)
Jul 05, 2011 4.500 4.500 4.500 4.500 7,410 +0.00(+0.00%)
Jul 04, 2011 4.490 4.500 4.490 4.500 2,900 +0.03(+0.67%)
Jun 30, 2011 4.470 4.470 4.470 4.470 0 +0.00(+0.00%)
Jun 29, 2011 4.470 4.470 4.470 4.470 371 -0.01(-0.22%)
Jun 28, 2011 4.360 4.480 4.360 4.480 1,300 +0.14(+3.23%)
Jun 27, 2011 4.430 4.430 4.280 4.340 3,469 -0.17(-3.77%)
Jun 24, 2011 4.420 4.510 4.390 4.510 5,600 +0.09(+2.04%)
Jun 23, 2011 4.420 4.420 4.420 4.420 1,000 +0.00(+0.00%)
Jun 22, 2011 4.430 4.430 4.420 4.420 3,300 -0.10(-2.21%)
Jun 21, 2011 4.420 4.530 4.420 4.520 4,893 +0.10(+2.26%)
Jun 20, 2011 4.420 4.420 4.400 4.420 10,073 -0.06(-1.34%)
Jun 17, 2011 4.480 4.480 4.470 4.480 5,402 +0.00(+0.00%)
Jun 16, 2011 4.440 4.480 4.440 4.480 500 -0.01(-0.22%)
Jun 15, 2011 4.490 4.490 4.490 4.490 800 +0.00(+0.00%)
Jun 14, 2011 4.490 4.490 4.490 4.490 1,800 +0.03(+0.67%)
Jun 13, 2011 4.440 4.480 4.420 4.460 9,899 +0.02(+0.45%)
Jun 10, 2011 4.440 4.440 4.440 4.440 100 +0.00(+0.00%)
Jun 09, 2011 4.440 4.440 4.440 0 +0.00(+0.00%)
Jun 08, 2011 4.440 4.440 4.440 4.440 200 +0.01(+0.23%)
Jun 07, 2011 4.430 4.430 4.430 0 +0.00(+0.00%)
Jun 06, 2011 4.420 4.500 4.420 4.430 4,966 +0.01(+0.23%)
Jun 03, 2011 4.420 4.420 4.400 4.420 9,300 -0.08(-1.78%)
May 24, 2011 4.500 4.500 4.500 4.500 600 -0.01(-0.22%)
May 20, 2011 4.510 4.510 4.510 4.510 0 +0.00(+0.00%)
May 19, 2011 4.500 4.510 4.500 4.510 8,100 -0.04(-0.88%)
May 18, 2011 4.550 4.550 4.550 0 +0.00(+0.00%)
May 17, 2011 4.550 4.550 4.550 0 +0.00(+0.00%)
May 16, 2011 4.550 4.550 4.550 0 +0.00(+0.00%)
May 13, 2011 4.560 4.560 4.550 4.550 600 -0.18(-3.81%)
May 12, 2011 4.500 4.730 4.500 4.730 1,600 +0.22(+4.88%)
May 11, 2011 4.510 4.510 4.510 0 +0.00(+0.00%)
May 10, 2011 4.510 4.510 4.510 0 +0.00(+0.00%)
May 09, 2011 4.510 4.510 4.510 0 +0.00(+0.00%)
May 06, 2011 4.500 4.510 4.500 4.510 1,500 +0.05(+1.12%)
May 05, 2011 4.460 4.460 4.460 0 +0.00(+0.00%)
May 04, 2011 4.460 4.460 4.460 4.460 0 +0.00(+0.00%)
May 03, 2011 4.600 4.740 4.460 4.460 5,308 -0.14(-3.04%)
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.