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 (%)
May 08, 2023 12.41 12.42 12.01 12.01 5,600 -0.74(-5.80%)
May 05, 2023 12.76 12.76 12.75 12.75 400 +0.04(+0.31%)
May 03, 2023 12.71 0 -0.30(-2.31%)
May 02, 2023 13.20 13.20 13.01 13.01 1,100 -0.19(-1.44%)
May 01, 2023 12.99 13.20 12.93 13.20 4,200 +0.35(+2.72%)
Apr 28, 2023 12.64 12.86 12.63 12.85 2,700 +0.22(+1.74%)
Apr 27, 2023 12.63 12.63 12.63 12.63 200 +0.00(+0.00%)
Apr 25, 2023 12.63 0 -0.02(-0.16%)
Apr 24, 2023 12.62 12.65 12.60 12.65 21,100 +0.16(+1.28%)
Apr 21, 2023 12.25 12.60 12.24 12.49 7,300 +0.25(+2.04%)
Apr 20, 2023 12.26 12.26 12.01 12.24 73,750 -0.15(-1.21%)
Apr 18, 2023 12.39 0 -0.01(-0.08%)
Apr 14, 2023 12.40 12.40 40,000 +0.35(+2.90%)
Apr 13, 2023 12.05 12.05 12.00 12.05 27,800 +0.00(+0.00%)
Apr 12, 2023 12.02 12.05 12.02 12.05 450 +0.05(+0.42%)
Apr 11, 2023 12.01 12.12 12.00 12.00 8,300 -0.02(-0.17%)
Apr 05, 2023 12.02 0 -0.43(-3.45%)
Apr 04, 2023 12.45 12.45 12.45 12.45 1,900 -0.05(-0.40%)
Apr 03, 2023 12.60 12.60 12.50 12.50 1,780 +0.00(+0.00%)
Mar 31, 2023 12.50 12.50 12.50 12.50 1,600 +0.00(+0.00%)
Mar 30, 2023 12.40 12.74 12.40 12.50 6,832 +0.25(+2.04%)
Mar 29, 2023 11.99 12.25 11.99 12.25 8,300 +0.35(+2.94%)
Mar 28, 2023 11.90 11.90 11.90 11.90 2,300 +0.00(+0.00%)
Mar 24, 2023 11.90 16 -0.10(-0.83%)
Mar 23, 2023 12.00 12.00 12.00 12.00 1,180 +0.00(+0.00%)
Mar 22, 2023 12.26 12.26 12.00 12.00 4,200 -0.40(-3.23%)
Mar 21, 2023 12.50 12.50 12.40 12.40 2,500 -0.10(-0.80%)
Mar 20, 2023 13.05 13.05 12.50 12.50 800 -0.77(-5.80%)
Mar 16, 2023 13.27 0 -0.22(-1.63%)
Mar 13, 2023 13.49 0 -0.15(-1.10%)
Mar 10, 2023 13.65 13.65 13.64 13.64 800 -0.01(-0.07%)
Mar 09, 2023 13.74 13.75 13.65 13.65 1,200 +0.18(+1.34%)
Mar 07, 2023 13.47 0 -0.03(-0.22%)
Mar 06, 2023 13.60 13.60 13.50 13.50 800 +0.00(+0.00%)
Mar 03, 2023 13.50 13.75 13.50 13.50 4,430 +0.25(+1.89%)
Mar 02, 2023 13.32 13.50 13.12 13.25 800 +0.25(+1.92%)
Mar 01, 2023 13.00 13.00 13.00 13.00 1,400 +0.00(+0.00%)
Feb 28, 2023 12.39 13.00 12.39 13.00 9,500 +0.31(+2.44%)
Feb 27, 2023 12.80 12.80 12.69 12.69 700 +0.14(+1.12%)
Feb 24, 2023 12.99 12.99 12.55 12.55 6,200 -0.10(-0.79%)
Feb 23, 2023 12.63 12.65 12.15 12.65 10,500 +0.00(+0.00%)
Feb 22, 2023 12.65 12.65 12.65 12.65 5,000 -0.09(-0.71%)
Feb 21, 2023 12.75 12.75 12.60 12.74 400 +0.14(+1.11%)
Feb 16, 2023 12.60 0 +0.12(+0.96%)
Feb 15, 2023 12.48 12.48 12.48 12.48 125 +0.05(+0.40%)
Feb 14, 2023 12.38 12.43 12.38 12.43 1,400 +0.05(+0.40%)
Feb 13, 2023 12.38 12.38 12.38 12.38 1,500 -0.12(-0.96%)
Feb 10, 2023 12.25 12.50 12.25 12.50 3,306 +0.25(+2.04%)
Feb 06, 2023 12.25 0 +0.11(+0.91%)
Feb 03, 2023 12.14 12.14 12.14 12.14 510 +0.14(+1.17%)
Feb 01, 2023 12.00 0 -0.11(-0.91%)
Jan 27, 2023 12.11 0 -0.08(-0.66%)
Jan 24, 2023 12.19 0 +0.22(+1.84%)
Jan 23, 2023 12.18 12.18 11.97 11.97 1,200 -0.42(-3.39%)
Jan 19, 2023 12.39 0 -0.01(-0.08%)
Jan 18, 2023 12.25 12.40 12.25 12.40 2,230 +0.40(+3.33%)
Jan 17, 2023 11.32 12.00 11.32 12.00 14,262 +0.45(+3.90%)
Jan 16, 2023 11.33 11.84 11.31 11.55 1,752 -0.44(-3.67%)
Jan 13, 2023 11.99 11.99 11.99 11.99 1,000 +0.00(+0.00%)
Jan 12, 2023 11.99 11.99 11.99 11.99 1,500 -0.01(-0.08%)
Jan 11, 2023 12.00 12.00 12.00 12.00 1,000 +0.00(+0.00%)
Jan 06, 2023 12.00 0 +0.00(+0.00%)
Jan 05, 2023 12.00 12.01 12.00 12.00 800 -0.01(-0.08%)
Jan 03, 2023 12.01 0 -0.47(-3.77%)
Dec 23, 2022 12.48 0 -0.36(-2.80%)
Dec 21, 2022 12.84 0 -0.06(-0.47%)
Dec 20, 2022 13.01 13.01 12.90 12.90 2,900 -0.11(-0.85%)
Dec 13, 2022 13.01 0 +0.01(+0.08%)
Dec 07, 2022 13.00 0 -0.25(-1.89%)
Dec 01, 2022 13.25 0 -0.50(-3.64%)
Nov 30, 2022 13.87 13.87 13.75 13.75 1,605 +0.00(+0.00%)
Nov 25, 2022 13.75 0 +0.25(+1.85%)
Nov 24, 2022 13.50 13.50 13.50 13.50 136 +0.00(+0.00%)
Nov 22, 2022 13.50 0 +0.00(+0.00%)
Nov 21, 2022 13.51 13.51 13.50 13.50 2,500 -0.11(-0.81%)
Nov 17, 2022 13.61 0 +0.23(+1.72%)
Nov 16, 2022 12.99 13.38 12.99 13.38 3,330 +0.97(+7.82%)
Nov 15, 2022 12.74 12.74 12.41 12.41 1,100 -0.33(-2.59%)
Nov 14, 2022 12.74 12.74 12.74 12.74 500 +0.00(+0.00%)
Nov 11, 2022 12.51 12.74 12.50 12.74 900 +0.23(+1.84%)
Nov 10, 2022 12.25 12.51 12.25 12.51 1,250 +0.65(+5.48%)
Nov 09, 2022 11.50 11.86 11.50 11.86 2,900 +0.56(+4.96%)
Nov 08, 2022 11.35 11.35 11.30 11.30 628 +0.00(+0.00%)
Nov 02, 2022 11.30 0 -0.22(-1.91%)
Oct 31, 2022 11.52 0 -0.22(-1.87%)
Oct 28, 2022 11.97 12.00 11.74 11.74 2,500 +0.00(+0.00%)
Oct 27, 2022 11.35 11.74 11.35 11.74 741 +0.32(+2.80%)
Oct 18, 2022 11.42 0 -0.33(-2.81%)
Oct 17, 2022 11.75 11.75 11.75 11.75 100 -0.16(-1.34%)
Oct 14, 2022 11.95 11.95 11.91 11.91 600 -0.04(-0.33%)
Oct 13, 2022 11.96 11.96 11.95 11.95 1,000 -0.01(-0.08%)
Oct 12, 2022 11.71 11.96 11.71 11.96 400 +0.06(+0.50%)
Oct 07, 2022 11.90 0 +0.38(+3.30%)
Sep 30, 2022 11.52 0 +0.03(+0.26%)
Sep 28, 2022 11.49 0 +0.19(+1.68%)
Sep 23, 2022 11.30 0 -0.18(-1.57%)
Sep 22, 2022 11.48 11.48 11.48 11.48 1,200 +0.00(+0.00%)
Sep 21, 2022 11.66 11.68 11.48 11.48 1,700 +0.18(+1.59%)
Sep 19, 2022 11.30 0 -0.01(-0.09%)
Sep 16, 2022 11.31 11.32 11.31 11.31 300 -0.13(-1.14%)
Sep 14, 2022 11.44 0 -0.20(-1.72%)
Sep 12, 2022 11.64 0 -0.25(-2.10%)
Sep 08, 2022 11.89 0 -0.01(-0.08%)
Sep 07, 2022 11.75 11.90 11.75 11.90 1,800 +0.35(+3.03%)
Sep 06, 2022 11.55 11.55 11.55 11.55 1,700 -0.20(-1.70%)
Sep 02, 2022 11.75 0 +0.10(+0.86%)
Sep 01, 2022 11.65 11.65 11.65 11.65 100 +0.00(+0.00%)
Aug 30, 2022 11.65 0 -0.25(-2.10%)
Aug 29, 2022 12.10 12.10 11.89 11.90 4,000 -0.20(-1.65%)
Aug 26, 2022 12.00 12.10 12.00 12.10 250 +0.15(+1.26%)
Aug 25, 2022 11.95 11.99 11.95 11.95 2,802 +0.34(+2.93%)
Aug 24, 2022 11.45 11.75 11.45 11.61 850 +0.16(+1.40%)
Aug 23, 2022 11.24 11.45 11.02 11.45 12,500 +0.44(+4.00%)
Aug 19, 2022 11.01 0 +0.19(+1.76%)
Aug 17, 2022 10.82 0 -0.02(-0.18%)
Aug 16, 2022 10.85 10.86 10.62 10.84 4,800 -0.01(-0.09%)
Aug 15, 2022 10.97 11.00 10.77 10.85 10,900 -0.38(-3.38%)
Aug 12, 2022 10.94 11.38 10.94 11.23 7,000 +0.68(+6.45%)
Aug 10, 2022 10.55 0 -0.10(-0.94%)
Aug 09, 2022 10.65 10.65 10.51 10.65 10,900 +0.00(+0.00%)
Aug 05, 2022 10.65 0 +0.00(+0.00%)
Aug 04, 2022 10.65 10.65 10.65 10.65 2,100 +0.00(+0.00%)
Jul 26, 2022 10.65 0 -0.11(-1.02%)
Jul 25, 2022 10.76 10.76 10.76 10.76 100 +0.00(+0.00%)
Jul 22, 2022 10.76 10.76 10.76 10.76 100 +0.00(+0.00%)
Jul 21, 2022 10.76 10.76 10.76 10.76 700 +0.00(+0.00%)
Jul 14, 2022 10.76 0 +0.00(+0.00%)
Jul 08, 2022 10.76 0 -0.54(-4.78%)
Jul 07, 2022 11.01 11.30 11.01 11.30 3,000 -0.15(-1.31%)
Jul 06, 2022 11.51 11.51 11.45 11.45 1,000 -0.08(-0.69%)
Jul 05, 2022 11.54 11.54 11.53 11.53 400 -0.01(-0.09%)
Jul 04, 2022 11.76 11.76 11.54 11.54 300 -0.01(-0.09%)
Jun 30, 2022 11.55 0 +0.55(+5.00%)
Jun 29, 2022 11.00 11.00 11.00 11.00 1,972 +0.01(+0.09%)
Jun 28, 2022 10.63 10.99 10.63 10.99 4,725 +0.45(+4.27%)
Jun 27, 2022 10.54 10.54 10.54 10.54 1,200 +0.00(+0.00%)
Jun 23, 2022 10.54 0 -0.21(-1.95%)
Jun 20, 2022 10.75 0 -0.02(-0.19%)
Jun 17, 2022 10.56 10.77 10.55 10.77 3,400 +0.17(+1.60%)
Jun 16, 2022 10.60 10.60 10.60 10.60 1,000 +0.00(+0.00%)
Jun 15, 2022 10.60 10.60 10.60 10.60 700 +0.00(+0.00%)
Jun 13, 2022 10.60 0 -0.05(-0.47%)
Jun 10, 2022 10.70 10.70 10.65 10.65 200 +0.04(+0.38%)
Jun 06, 2022 10.61 0 -0.18(-1.67%)
Jun 02, 2022 10.79 0 -0.36(-3.23%)
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.