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 (%)
Aug 31, 2006 11.50 11.50 11.05 11.48 1,666 +0.09(+0.79%)
Aug 30, 2006 11.49 11.50 11.39 11.39 4,239 -0.01(-0.09%)
Aug 29, 2006 11.35 11.40 11.35 11.40 7,392 +0.14(+1.24%)
Aug 28, 2006 11.35 11.35 11.26 11.26 4,787 -0.19(-1.66%)
Aug 25, 2006 11.35 11.45 11.35 11.45 7,257 +0.30(+2.69%)
Aug 24, 2006 11.21 11.21 11.00 11.15 750,100 +0.13(+1.18%)
Aug 23, 2006 11.00 11.29 11.00 11.02 4,546 +0.12(+1.10%)
Aug 22, 2006 11.00 11.25 10.85 10.90 263,618 -0.10(-0.91%)
Aug 21, 2006 10.99 11.00 10.99 11.00 1,630 +0.05(+0.46%)
Aug 18, 2006 10.95 10.95 10.95 10.95 2,035 +0.15(+1.39%)
Aug 17, 2006 10.80 10.80 10.80 10.80 900 +0.25(+2.37%)
Aug 16, 2006 11.45 11.45 10.55 10.55 4,226 -0.36(-3.30%)
Aug 15, 2006 11.00 11.00 10.91 10.91 1,273 -0.09(-0.82%)
Aug 14, 2006 11.17 11.17 11.00 11.00 2,500 +0.05(+0.46%)
Aug 11, 2006 11.25 11.25 10.95 10.95 2,360 -0.15(-1.35%)
Aug 10, 2006 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Aug 09, 2006 11.10 11.10 11.10 11.10 1,555 +0.00(+0.00%)
Aug 08, 2006 11.40 11.40 11.10 11.10 6,332 +0.00(+0.00%)
Aug 07, 2006 11.30 11.30 11.10 11.10 2,325 +0.00(+0.00%)
Aug 04, 2006 11.30 11.30 11.10 11.10 2,325 +0.05(+0.45%)
Aug 03, 2006 11.00 11.25 11.00 11.05 4,110 +0.10(+0.91%)
Aug 02, 2006 10.95 10.95 10.95 10.95 400 +0.05(+0.46%)
Aug 01, 2006 10.85 11.00 10.85 10.90 105,600 -0.11(-1.00%)
Jul 31, 2006 11.40 11.40 11.01 11.01 6,300 -0.09(-0.81%)
Jul 28, 2006 11.10 11.10 11.10 11.10 900 -0.20(-1.77%)
Jul 27, 2006 11.00 11.35 10.97 11.30 24,207 +0.30(+2.73%)
Jul 26, 2006 10.61 11.00 10.61 11.00 5,200 +0.43(+4.07%)
Jul 25, 2006 10.57 10.57 10.57 10.57 600 +0.13(+1.25%)
Jul 24, 2006 10.44 10.44 10.44 10.44 0 +0.00(+0.00%)
Jul 21, 2006 10.44 10.44 10.44 10.44 500 +0.02(+0.19%)
Jul 20, 2006 10.80 10.80 10.42 10.42 4,120 +0.01(+0.10%)
Jul 19, 2006 10.41 10.41 10.41 10.41 800 +0.01(+0.10%)
Jul 18, 2006 10.40 10.40 10.40 10.40 172 -0.05(-0.48%)
Jul 17, 2006 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Jul 14, 2006 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Jul 13, 2006 10.50 10.50 10.45 10.45 4,800 -0.05(-0.48%)
Jul 12, 2006 10.40 10.50 10.40 10.50 839 +0.10(+0.96%)
Jul 11, 2006 10.55 10.55 10.40 10.40 6,600 -0.15(-1.42%)
Jul 10, 2006 10.75 10.80 10.55 10.55 3,965 -0.20(-1.86%)
Jul 07, 2006 10.75 10.75 10.75 10.75 2,200 +0.22(+2.09%)
Jul 06, 2006 10.50 10.55 10.50 10.53 16,284 +0.03(+0.29%)
Jul 05, 2006 10.50 10.50 10.50 10.50 600 +0.00(+0.00%)
Jul 03, 2006 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Jun 30, 2006 10.40 10.50 10.40 10.50 4,286 +0.20(+1.94%)
Jun 29, 2006 10.30 10.30 10.30 10.30 0 +0.10(+0.98%)
Jun 28, 2006 10.20 10.20 10.20 10.20 1,429 -0.20(-1.92%)
Jun 27, 2006 10.40 10.40 10.40 10.40 0 +0.15(+1.46%)
Jun 23, 2006 10.25 10.25 10.25 10.25 473 +0.00(+0.00%)
Jun 22, 2006 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jun 21, 2006 9.900 10.25 9.900 10.25 4,212 +0.05(+0.49%)
Jun 20, 2006 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Jun 19, 2006 10.20 10.20 10.20 10.20 464 -0.30(-2.86%)
Jun 16, 2006 10.45 10.50 10.45 10.50 3,100 +0.60(+6.06%)
Jun 15, 2006 10.20 10.20 9.900 9.900 1,269 -0.10(-1.00%)
Jun 14, 2006 9.750 10.08 9.750 10.00 226,200 -0.30(-2.91%)
Jun 13, 2006 10.30 10.30 10.30 10.30 2,014 -0.60(-5.50%)
Jun 12, 2006 10.50 10.90 10.50 10.90 4,200 +0.40(+3.81%)
Jun 09, 2006 10.50 10.50 10.50 10.50 23,110 +0.00(+0.00%)
Jun 08, 2006 10.50 10.50 10.50 10.50 179 +0.00(+0.00%)
Jun 07, 2006 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Jun 06, 2006 10.50 10.50 10.50 10.50 450 -0.50(-4.55%)
Jun 05, 2006 11.00 11.00 11.00 11.00 700 -0.20(-1.79%)
Jun 02, 2006 11.18 11.20 11.18 11.20 3,242 +0.30(+2.75%)
Jun 01, 2006 10.80 10.90 10.75 10.90 3,300 +0.35(+3.32%)
May 31, 2006 10.55 10.55 10.55 10.55 2,076 +0.00(+0.00%)
May 30, 2006 10.55 10.55 10.55 10.55 251 -0.45(-4.09%)
May 26, 2006 10.50 11.00 10.50 11.00 9,200 -0.25(-2.22%)
May 25, 2006 11.25 11.25 11.25 11.25 2,000 -0.05(-0.44%)
May 24, 2006 11.00 11.30 11.00 11.30 12,535 +0.30(+2.73%)
May 23, 2006 11.00 11.00 11.00 11.00 2,250 -0.10(-0.90%)
May 22, 2006 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
May 19, 2006 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
May 18, 2006 10.85 11.10 10.85 11.10 600 +0.40(+3.74%)
May 17, 2006 10.67 10.70 10.67 10.70 762 +0.05(+0.47%)
May 16, 2006 10.95 10.95 10.65 10.65 2,150 -0.30(-2.74%)
May 15, 2006 11.20 11.20 10.75 10.95 37,735 -0.25(-2.23%)
May 12, 2006 11.11 11.20 11.00 11.20 48,200 -0.10(-0.88%)
May 11, 2006 11.35 11.35 11.30 11.30 10,500 -0.10(-0.88%)
May 10, 2006 11.40 11.40 11.40 11.40 2,900 +0.20(+1.79%)
May 09, 2006 11.20 11.20 11.20 11.20 2,400 +0.00(+0.00%)
May 08, 2006 11.15 11.20 11.15 11.20 4,065 +0.10(+0.90%)
May 05, 2006 11.05 11.10 11.05 11.10 1,488 -0.05(-0.45%)
May 04, 2006 11.25 11.25 11.05 11.15 4,271 +0.14(+1.27%)
May 03, 2006 11.01 11.40 11.01 11.01 1,719 +0.01(+0.09%)
May 02, 2006 10.99 11.00 10.99 11.00 3,700 +0.00(+0.00%)
May 01, 2006 11.00 11.00 11.00 11.00 1,496 -0.25(-2.22%)
Apr 28, 2006 11.25 11.25 11.25 11.25 0 +0.25(+2.27%)
Apr 27, 2006 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Apr 26, 2006 11.00 11.00 10.85 11.00 10,900 +0.00(+0.00%)
Apr 25, 2006 11.06 11.06 10.75 11.00 70,920 -0.12(-1.08%)
Apr 24, 2006 11.25 11.25 11.03 11.12 11,700 -0.13(-1.16%)
Apr 21, 2006 11.26 11.30 11.25 11.25 4,200 +0.00(+0.00%)
Apr 20, 2006 11.22 11.25 11.22 11.25 1,651 -0.20(-1.75%)
Apr 19, 2006 11.30 11.65 11.30 11.45 8,250 +0.20(+1.78%)
Apr 18, 2006 11.17 11.45 11.17 11.25 13,320 +0.24(+2.18%)
Apr 17, 2006 11.01 11.01 11.01 11.01 0 +0.00(+0.00%)
Apr 13, 2006 11.01 11.01 11.01 11.01 400 -0.45(-3.93%)
Apr 12, 2006 11.46 11.46 11.46 11.46 0 +0.00(+0.00%)
Apr 11, 2006 11.46 11.46 11.46 11.46 0 +0.00(+0.00%)
Apr 10, 2006 11.51 11.51 11.46 11.46 9,562 -0.24(-2.05%)
Apr 07, 2006 11.83 11.83 11.69 11.70 5,400 -0.15(-1.27%)
Apr 06, 2006 11.70 11.85 11.70 11.85 1,900 +0.15(+1.28%)
Apr 05, 2006 11.80 11.80 11.70 11.70 3,200 -0.30(-2.50%)
Apr 04, 2006 12.00 12.00 12.00 12.00 1,000 +0.20(+1.69%)
Apr 03, 2006 11.85 11.85 11.65 11.80 29,500 -0.05(-0.42%)
Mar 31, 2006 11.85 11.85 11.85 11.85 3,170 +0.00(+0.00%)
Mar 30, 2006 11.70 12.00 11.70 11.85 6,371 -0.15(-1.25%)
Mar 29, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Mar 28, 2006 12.00 12.00 12.00 12.00 1,800 +0.00(+0.00%)
Mar 27, 2006 12.00 12.00 12.00 12.00 1,500 +0.20(+1.69%)
Mar 24, 2006 11.80 11.80 11.55 11.80 4,628 -11.85(-50.11%)
Mar 21, 2006 23.65 23.65 23.65 23.65 4,665 -0.10(-0.42%)
Mar 20, 2006 23.00 23.75 22.75 23.75 6,700 +0.84(+3.67%)
Mar 17, 2006 23.00 23.00 22.91 22.91 1,043 -0.24(-1.04%)
Mar 16, 2006 23.75 23.75 23.15 23.15 560 +0.40(+1.76%)
Mar 15, 2006 23.99 23.99 22.75 22.75 6,250 -1.00(-4.21%)
Mar 14, 2006 23.92 23.92 23.75 23.75 3,300 -0.15(-0.63%)
Mar 13, 2006 23.75 23.90 23.75 23.90 1,600 -0.55(-2.25%)
Mar 10, 2006 24.50 24.50 24.25 24.45 3,250 -0.05(-0.20%)
Mar 09, 2006 23.00 24.50 23.00 24.50 11,100 +1.50(+6.52%)
Mar 08, 2006 22.00 23.00 22.00 23.00 8,254 +1.00(+4.55%)
Mar 07, 2006 22.00 22.00 22.00 22.00 1,075 +0.00(+0.00%)
Mar 06, 2006 23.00 23.00 22.00 22.00 6,900 -0.75(-3.30%)
Mar 03, 2006 22.40 22.75 22.40 22.75 2,050 +0.45(+2.02%)
Mar 02, 2006 21.00 22.30 20.25 22.30 18,021 +1.29(+6.14%)
Mar 01, 2006 21.01 21.01 21.01 21.01 392 +0.01(+0.05%)
Feb 28, 2006 21.00 21.00 21.00 21.00 200 +0.45(+2.19%)
Feb 27, 2006 20.55 20.55 20.55 20.55 0 +0.00(+0.00%)
Feb 24, 2006 20.55 20.55 20.55 20.55 0 +0.00(+0.00%)
Feb 23, 2006 21.55 21.55 20.55 20.55 1,500 -0.05(-0.24%)
Feb 22, 2006 20.60 20.60 20.60 20.60 200 -0.55(-2.60%)
Feb 21, 2006 21.25 21.25 20.75 21.15 6,063 -0.60(-2.76%)
Feb 17, 2006 22.00 22.00 21.75 21.75 2,162 +0.20(+0.93%)
Feb 15, 2006 21.55 21.55 21.55 21.55 176 -0.45(-2.05%)
Feb 14, 2006 21.02 22.00 21.02 22.00 1,166 +0.50(+2.33%)
Feb 13, 2006 22.49 22.49 21.50 21.50 2,332 +0.00(+0.00%)
Feb 10, 2006 21.56 21.85 21.50 21.50 1,243 -0.50(-2.27%)
Feb 09, 2006 22.00 22.00 22.00 22.00 350 -0.49(-2.18%)
Feb 08, 2006 22.49 22.49 22.49 22.49 0 +1.59(+7.61%)
Feb 07, 2006 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Feb 06, 2006 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Feb 03, 2006 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Feb 02, 2006 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Feb 01, 2006 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Jan 31, 2006 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Jan 30, 2006 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Jan 27, 2006 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Jan 26, 2006 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Jan 25, 2006 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Jan 24, 2006 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Jan 23, 2006 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Jan 20, 2006 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Jan 19, 2006 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Jan 18, 2006 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Jan 17, 2006 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Jan 13, 2006 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Jan 12, 2006 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Jan 11, 2006 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Jan 10, 2006 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Jan 09, 2006 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Jan 06, 2006 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Jan 05, 2006 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Jan 04, 2006 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Jan 03, 2006 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Dec 30, 2005 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Dec 29, 2005 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Dec 28, 2005 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Dec 23, 2005 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Dec 22, 2005 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Dec 21, 2005 20.25 20.90 20.90 20.90 700 +0.00(+0.00%)
Dec 20, 2005 20.25 20.90 20.90 20.90 700 +1.39(+7.12%)
Dec 19, 2005 19.51 19.51 19.51 19.51 350 -0.48(-2.40%)
Dec 16, 2005 19.99 19.99 19.99 19.99 162 +0.49(+2.51%)
Dec 15, 2005 19.50 19.70 19.50 19.50 102,949 +0.00(+0.00%)
Dec 14, 2005 19.50 19.50 19.50 19.50 650 +0.51(+2.69%)
Dec 13, 2005 18.74 18.99 18.74 18.99 16,446 +0.49(+2.65%)
Dec 12, 2005 18.70 18.70 18.50 18.50 2,140 -0.24(-1.28%)
Dec 09, 2005 18.60 18.74 18.60 18.74 900 +0.09(+0.48%)
Dec 08, 2005 18.50 18.65 18.50 18.65 10,730 -0.35(-1.84%)
Dec 07, 2005 18.65 19.00 18.65 19.00 2,700 +0.00(+0.00%)
Dec 06, 2005 19.68 19.75 19.00 19.00 3,730 -0.25(-1.30%)
Dec 05, 2005 19.24 19.25 19.24 19.25 2,030 +0.25(+1.32%)
Dec 02, 2005 19.00 19.00 19.00 19.00 6,200 +0.00(+0.00%)
Dec 01, 2005 19.00 19.00 18.77 19.00 5,345 +0.00(+0.00%)
Nov 30, 2005 19.00 19.00 19.00 19.00 75,110 -0.20(-1.04%)
Nov 29, 2005 19.35 19.35 19.20 19.20 40,300 -0.15(-0.78%)
Nov 28, 2005 19.35 19.35 19.35 19.35 2,950 +0.35(+1.84%)
Nov 25, 2005 19.00 19.00 19.00 19.00 500 -0.64(-3.26%)
Nov 23, 2005 19.00 19.64 18.75 19.64 2,367 +0.71(+3.75%)
Nov 22, 2005 18.93 19.00 18.93 18.93 2,850 +0.13(+0.69%)
Nov 21, 2005 18.80 18.80 18.80 18.80 7,658 +0.00(+0.00%)
Nov 18, 2005 19.12 19.12 18.80 18.80 1,553 +0.00(+0.00%)
Nov 17, 2005 18.82 18.82 18.80 18.80 7,000 -0.40(-2.08%)
Nov 16, 2005 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Nov 15, 2005 19.35 19.35 19.20 19.20 3,040 +0.20(+1.05%)
Nov 14, 2005 18.50 19.00 18.50 19.00 11,791 +0.00(+0.00%)
Nov 11, 2005 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Nov 10, 2005 19.00 19.00 19.00 19.00 973 +0.05(+0.26%)
Nov 09, 2005 18.80 18.95 18.80 18.95 7,368 +0.45(+2.43%)
Nov 08, 2005 18.78 18.78 18.50 18.50 1,250 +0.00(+0.00%)
Nov 07, 2005 18.50 18.50 18.50 18.50 630 +0.00(+0.00%)
Nov 04, 2005 18.70 18.70 18.50 18.50 914 +0.20(+1.09%)
Nov 03, 2005 18.30 18.30 18.30 18.30 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.