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 (%)
Apr 29, 2022 11.20 0 +0.20(+1.82%)
Apr 28, 2022 11.00 11.00 11.00 11.00 100 +0.15(+1.38%)
Apr 26, 2022 10.85 0 +0.10(+0.93%)
Apr 25, 2022 10.93 10.93 10.48 10.75 12,766 -0.58(-5.12%)
Apr 20, 2022 11.33 0 -0.17(-1.48%)
Apr 18, 2022 11.50 51 +0.64(+5.89%)
Apr 13, 2022 10.86 0 -0.03(-0.28%)
Apr 12, 2022 10.89 10.90 10.89 10.89 650 +0.00(+0.00%)
Apr 11, 2022 11.80 11.80 10.88 10.89 1,825 -0.89(-7.56%)
Apr 08, 2022 11.78 11.78 11.78 11.78 800 +0.48(+4.25%)
Apr 06, 2022 11.30 0 +0.21(+1.89%)
Mar 31, 2022 11.09 40 -0.41(-3.57%)
Mar 30, 2022 11.51 11.51 11.50 11.50 300 -0.19(-1.63%)
Mar 28, 2022 11.69 0 +0.27(+2.36%)
Mar 25, 2022 12.19 12.20 11.42 11.42 1,412 -0.83(-6.78%)
Mar 24, 2022 11.98 12.55 11.98 12.25 24,650 +0.60(+5.15%)
Mar 23, 2022 10.35 11.75 10.35 11.65 20,880 +1.10(+10.43%)
Mar 21, 2022 10.55 55 +0.00(+0.00%)
Mar 18, 2022 10.51 10.55 9.880 10.55 2,150 -0.33(-3.03%)
Mar 16, 2022 10.88 0 +0.04(+0.37%)
Mar 15, 2022 11.29 11.29 10.84 10.84 1,000 +0.34(+3.24%)
Mar 14, 2022 10.50 10.50 10.50 10.50 700 +0.00(+0.00%)
Mar 09, 2022 10.50 0 -0.15(-1.41%)
Mar 08, 2022 10.88 11.10 10.65 10.65 4,600 -0.20(-1.84%)
Mar 07, 2022 10.65 10.85 9.860 10.85 8,700 +0.20(+1.88%)
Mar 04, 2022 10.66 10.66 10.64 10.65 600 +0.10(+0.95%)
Mar 03, 2022 10.57 10.57 10.55 10.55 2,430 +0.01(+0.09%)
Mar 02, 2022 10.52 10.54 10.52 10.54 1,000 -0.01(-0.09%)
Mar 01, 2022 10.50 10.55 10.50 10.55 600 -0.13(-1.22%)
Feb 28, 2022 10.68 10.68 10.68 10.68 140 +0.15(+1.42%)
Feb 24, 2022 10.53 0 -0.15(-1.40%)
Feb 22, 2022 10.68 0 +0.18(+1.71%)
Feb 18, 2022 10.50 0 +0.00(+0.00%)
Feb 17, 2022 10.31 10.50 10.31 10.50 600 +0.16(+1.55%)
Feb 16, 2022 10.50 10.50 10.20 10.34 3,000 -0.29(-2.73%)
Feb 15, 2022 11.00 11.00 10.35 10.63 14,900 -0.63(-5.60%)
Feb 11, 2022 11.26 0 -0.12(-1.05%)
Feb 10, 2022 11.25 11.38 11.25 11.38 1,500 -0.01(-0.09%)
Feb 09, 2022 11.37 11.39 11.37 11.39 2,100 +0.00(+0.00%)
Feb 08, 2022 11.65 11.65 11.39 11.39 370 -0.41(-3.47%)
Feb 03, 2022 11.80 0 +0.15(+1.29%)
Feb 02, 2022 11.70 11.70 11.65 11.65 2,100 -0.30(-2.51%)
Feb 01, 2022 11.99 12.29 11.63 11.95 1,800 +0.25(+2.14%)
Jan 31, 2022 11.62 11.73 11.62 11.70 2,802 +0.32(+2.81%)
Jan 28, 2022 10.58 11.39 10.55 11.38 10,484 +0.83(+7.87%)
Jan 27, 2022 10.56 10.56 10.55 10.55 300 -0.01(-0.09%)
Jan 26, 2022 10.32 10.58 10.32 10.56 1,562 +0.24(+2.33%)
Jan 25, 2022 10.08 10.32 10.08 10.32 5,350 +0.32(+3.20%)
Jan 24, 2022 10.09 10.09 10.00 10.00 23,400 +0.06(+0.60%)
Jan 21, 2022 9.950 9.950 9.940 9.940 1,030 -0.15(-1.49%)
Jan 19, 2022 10.09 0 +0.09(+0.90%)
Jan 18, 2022 10.00 10.00 9.800 10.00 55,225 -0.06(-0.60%)
Jan 17, 2022 9.770 10.06 9.770 10.06 1,050 +0.29(+2.97%)
Jan 14, 2022 10.00 10.00 9.770 9.770 1,100 -0.23(-2.30%)
Jan 12, 2022 10.00 0 +0.00(+0.00%)
Jan 06, 2022 10.00 10.00 10.00 12 -0.15(-1.48%)
Jan 05, 2022 10.32 10.32 10.15 10.15 2,650 -0.17(-1.65%)
Jan 04, 2022 10.31 10.32 10.31 10.32 400 +0.00(+0.00%)
Dec 30, 2021 10.32 10.32 10.32 0 +0.54(+5.52%)
Dec 23, 2021 9.780 9.780 9.780 0 +0.33(+3.49%)
Dec 21, 2021 9.450 9.450 9.450 0 +0.04(+0.43%)
Dec 20, 2021 9.410 9.410 9.350 9.410 19,000 +0.01(+0.11%)
Dec 17, 2021 9.400 9.400 9.400 9.400 110 -0.15(-1.57%)
Dec 14, 2021 9.550 9.550 9.550 0 +0.29(+3.13%)
Dec 13, 2021 9.460 9.460 9.260 9.260 3,085 -0.22(-2.32%)
Dec 03, 2021 9.480 9.480 9.480 0 -0.27(-2.77%)
Nov 30, 2021 9.750 9.750 9.750 50 -0.25(-2.50%)
Nov 29, 2021 10.00 10.00 10.00 10.00 1,755 +0.20(+2.04%)
Nov 26, 2021 9.750 9.890 9.750 9.800 1,200 -0.24(-2.39%)
Nov 25, 2021 10.04 10.04 10.04 10.04 1,100 +0.00(+0.00%)
Nov 22, 2021 10.04 10.04 10.04 0 +0.37(+3.83%)
Nov 19, 2021 9.470 9.670 9.450 9.670 2,999 +0.07(+0.73%)
Nov 18, 2021 9.600 9.600 9.600 9.600 100 +0.15(+1.59%)
Nov 12, 2021 9.450 9.450 9.450 0 +0.14(+1.50%)
Nov 11, 2021 9.440 9.440 9.290 9.310 300 +0.02(+0.22%)
Nov 10, 2021 9.410 9.290 9.290 6,000 +0.14(+1.53%)
Nov 08, 2021 9.150 9.150 9.150 0 -0.15(-1.61%)
Nov 05, 2021 9.700 9.700 9.220 9.300 4,300 -0.55(-5.58%)
Nov 04, 2021 9.850 9.850 9.850 9.850 1,000 +0.15(+1.55%)
Nov 03, 2021 9.700 9.700 9.700 9.700 3,200 +0.15(+1.57%)
Nov 02, 2021 9.690 9.690 9.550 9.550 1,900 +0.15(+1.60%)
Nov 01, 2021 9.400 9.400 9.400 9.400 1,800 +0.05(+0.53%)
Oct 28, 2021 9.350 9.350 9.350 0 +0.00(+0.00%)
Oct 25, 2021 9.350 9.350 9.350 0 +0.14(+1.52%)
Oct 20, 2021 9.210 9.210 9.210 0 +0.00(+0.00%)
Oct 19, 2021 9.050 9.230 9.000 9.210 3,400 +0.21(+2.33%)
Oct 18, 2021 8.800 9.000 8.800 9.000 1,850 +0.20(+2.27%)
Oct 14, 2021 8.800 8.800 8.800 0 +0.16(+1.85%)
Oct 13, 2021 8.640 8.640 8.640 8.640 100 +0.01(+0.12%)
Oct 08, 2021 8.630 8.630 8.630 0 -0.17(-1.93%)
Oct 04, 2021 8.800 8.800 8.800 0 +0.40(+4.76%)
Sep 30, 2021 8.400 8.400 8.400 0 -0.25(-2.89%)
Sep 27, 2021 8.650 8.650 8.650 0 -0.01(-0.12%)
Sep 22, 2021 8.660 8.660 8.660 0 -0.29(-3.24%)
Sep 21, 2021 8.930 8.950 8.930 8.950 1,820 +0.26(+2.99%)
Sep 20, 2021 8.980 8.980 8.530 8.690 6,500 -0.21(-2.36%)
Sep 13, 2021 8.900 8.900 8.900 0 +0.20(+2.30%)
Sep 03, 2021 8.700 8.700 8.700 0 +0.20(+2.35%)
Sep 01, 2021 8.500 8.500 8.500 0 +0.00(+0.00%)
Aug 31, 2021 8.500 8.500 8.500 8.500 2,700 -0.01(-0.12%)
Aug 30, 2021 8.700 8.740 8.510 8.510 3,399 -0.09(-1.05%)
Aug 27, 2021 8.900 8.900 8.600 8.600 6,891 -0.30(-3.37%)
Aug 26, 2021 8.910 8.910 8.900 8.900 600 +0.05(+0.56%)
Aug 23, 2021 8.850 8.850 8.850 0 -0.05(-0.56%)
Aug 18, 2021 8.900 8.900 8.900 0 +0.00(+0.00%)
Aug 17, 2021 8.900 8.900 8.900 8.900 700 -0.01(-0.11%)
Aug 16, 2021 9.000 9.000 8.910 8.910 5,800 -0.09(-1.00%)
Aug 12, 2021 9.000 9.000 9.000 10 -0.24(-2.60%)
Aug 11, 2021 9.250 9.250 9.240 9.240 300 +0.09(+0.98%)
Aug 10, 2021 9.050 9.260 9.050 9.150 3,300 +0.40(+4.57%)
Aug 05, 2021 8.750 8.750 8.750 50 +0.25(+2.94%)
Aug 04, 2021 8.510 8.510 8.500 8.500 400 -0.25(-2.86%)
Aug 03, 2021 8.600 8.750 8.600 8.750 8,000 +0.15(+1.74%)
Jul 30, 2021 8.600 8.600 8.600 0 +0.12(+1.42%)
Jul 27, 2021 8.480 8.480 8.480 0 +0.03(+0.36%)
Jul 26, 2021 8.500 8.500 8.440 8.450 1,400 -0.05(-0.59%)
Jul 20, 2021 8.500 8.500 8.500 0 +0.15(+1.80%)
Jul 19, 2021 8.290 8.350 8.180 8.350 19,620 +0.05(+0.60%)
Jul 16, 2021 8.300 8.300 8.300 8.300 100 +0.05(+0.61%)
Jul 15, 2021 8.250 8.250 8.250 8.250 900 -0.05(-0.60%)
Jul 14, 2021 8.450 8.450 8.240 8.300 4,820 +0.02(+0.24%)
Jul 12, 2021 8.280 8.280 8.280 0 -0.39(-4.50%)
Jul 09, 2021 8.660 8.660 8.660 8.670 4,320 +0.15(+1.76%)
Jul 08, 2021 8.700 8.700 8.500 8.520 4,000 -0.20(-2.29%)
Jul 02, 2021 8.720 8.720 8.720 0 +0.32(+3.81%)
Jun 30, 2021 8.400 8.400 8.400 0 -0.14(-1.64%)
Jun 29, 2021 8.540 8.550 8.540 8.540 560 +0.09(+1.07%)
Jun 28, 2021 8.600 8.600 8.450 8.450 1,600 -0.05(-0.59%)
Jun 25, 2021 8.500 8.510 8.450 8.500 4,800 +0.09(+1.07%)
Jun 24, 2021 8.450 8.450 8.360 8.410 700 +0.16(+1.94%)
Jun 23, 2021 8.210 8.320 8.210 8.250 11,600 -0.11(-1.32%)
Jun 21, 2021 8.360 8.360 8.360 65 -0.14(-1.65%)
Jun 18, 2021 8.490 8.500 8.490 8.500 1,300 +0.00(+0.00%)
Jun 17, 2021 8.420 8.500 8.250 8.500 31,400 -0.01(-0.12%)
Jun 16, 2021 8.510 8.510 8.510 8.510 105 +0.11(+1.31%)
Jun 15, 2021 8.510 8.510 8.400 8.400 7,508 -0.10(-1.18%)
Jun 11, 2021 8.500 8.500 8.500 0 +0.00(+0.00%)
Jun 10, 2021 8.500 8.500 8.300 8.500 32,143 -0.05(-0.58%)
Jun 09, 2021 8.510 8.550 8.500 8.550 6,500 -0.10(-1.16%)
Jun 08, 2021 8.650 8.650 8.650 8.650 650 -0.32(-3.57%)
Jun 07, 2021 8.970 8.970 8.970 8.970 900 +0.53(+6.28%)
Jun 04, 2021 8.510 8.510 8.440 8.440 5,700 -0.06(-0.71%)
Jun 03, 2021 8.500 8.510 8.500 8.500 5,100 +0.00(+0.00%)
Jun 01, 2021 8.500 8.500 8.500 0 +0.00(+0.00%)
May 31, 2021 8.500 8.500 8.500 8.500 3,800 +0.00(+0.00%)
May 28, 2021 8.500 8.500 8.400 8.500 4,750 -0.25(-2.86%)
May 27, 2021 8.750 8.750 8.750 8.750 500 +0.19(+2.22%)
May 26, 2021 8.690 8.750 8.560 8.560 750 +0.20(+2.39%)
May 25, 2021 8.500 8.500 8.360 8.360 3,200 +0.06(+0.72%)
May 21, 2021 8.300 8.300 8.300 0 -0.20(-2.35%)
May 20, 2021 8.260 8.500 8.250 8.500 19,045 +0.25(+3.03%)
May 19, 2021 8.250 8.250 8.240 8.250 14,500 -0.10(-1.20%)
May 18, 2021 8.260 8.350 8.250 8.350 5,500 +0.10(+1.21%)
May 17, 2021 8.300 8.300 8.250 8.250 1,500 +0.00(+0.00%)
May 12, 2021 8.250 8.250 8.250 0 -0.20(-2.37%)
May 10, 2021 8.450 8.450 8.450 0 -0.05(-0.59%)
May 07, 2021 8.500 8.650 8.500 8.500 700 -0.15(-1.73%)
May 06, 2021 8.550 8.650 8.550 8.650 6,048 +0.15(+1.76%)
May 05, 2021 8.510 8.510 8.500 8.500 4,500 +0.00(+0.00%)
May 04, 2021 8.500 8.510 8.500 8.500 6,400 -0.25(-2.86%)
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.