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 (%)
Sep 30, 2020 5.690 5.850 5.690 5.810 4,745 +0.06(+1.04%)
Sep 29, 2020 5.570 5.750 5.570 5.750 1,550 +0.00(+0.00%)
Sep 28, 2020 5.750 5.750 5.750 5.750 200 +0.21(+3.79%)
Sep 25, 2020 5.510 5.740 5.510 5.540 2,750 +0.04(+0.73%)
Sep 24, 2020 5.500 5.650 5.500 5.500 9,500 -0.10(-1.79%)
Sep 23, 2020 5.610 5.750 5.600 5.600 4,300 -0.25(-4.27%)
Sep 22, 2020 5.610 5.880 5.510 5.850 33,000 -0.14(-2.34%)
Sep 21, 2020 6.000 6.000 5.700 5.990 3,100 -0.06(-0.99%)
Sep 18, 2020 6.060 6.190 6.050 6.050 4,311 -0.03(-0.49%)
Sep 17, 2020 6.100 6.240 6.070 6.080 842 -0.05(-0.82%)
Sep 16, 2020 6.100 6.250 5.890 6.130 13,700 +0.04(+0.66%)
Sep 15, 2020 6.090 6.090 6.090 6.090 183 +0.03(+0.50%)
Sep 14, 2020 6.030 6.180 5.980 6.060 1,600 +0.09(+1.51%)
Sep 11, 2020 5.960 6.020 5.960 5.970 3,300 +0.02(+0.34%)
Sep 10, 2020 6.050 6.050 5.950 5.950 1,600 -0.19(-3.09%)
Sep 09, 2020 6.000 6.140 5.950 6.140 2,381 +0.23(+3.89%)
Sep 08, 2020 5.960 6.690 5.580 5.910 10,779 -0.06(-1.01%)
Sep 04, 2020 5.970 5.970 5.970 0 +0.47(+8.55%)
Sep 03, 2020 5.400 5.500 5.400 5.500 4,193 +0.00(+0.00%)
Sep 02, 2020 5.300 5.510 5.300 5.500 40,035 +0.21(+3.97%)
Sep 01, 2020 5.990 5.990 5.260 5.290 6,272 -0.21(-3.82%)
Aug 31, 2020 5.500 5.500 5.500 5.500 621 +0.04(+0.73%)
Aug 28, 2020 5.350 5.460 5.350 5.460 2,500 +0.02(+0.37%)
Aug 27, 2020 5.350 5.460 5.350 5.440 4,600 -0.01(-0.18%)
Aug 26, 2020 5.590 5.590 5.450 5.450 9,800 -0.14(-2.50%)
Aug 25, 2020 5.490 5.590 5.490 5.590 700 +0.00(+0.00%)
Aug 24, 2020 5.330 5.590 5.330 5.590 5,181 +0.09(+1.64%)
Aug 21, 2020 5.520 5.520 5.500 5.500 650 -0.01(-0.18%)
Aug 20, 2020 5.550 5.550 5.510 5.510 10,599 -0.13(-2.30%)
Aug 19, 2020 5.500 5.640 5.500 5.640 500 +0.14(+2.55%)
Aug 18, 2020 5.510 5.510 5.500 5.500 11,300 +0.01(+0.18%)
Aug 14, 2020 5.490 5.490 5.490 0 +0.08(+1.48%)
Aug 13, 2020 5.410 5.410 5.410 5.410 832 -0.19(-3.39%)
Aug 12, 2020 5.600 5.600 5.600 5.600 500 +0.00(+0.00%)
Aug 11, 2020 5.600 5.740 5.600 5.600 12,700 -0.17(-2.95%)
Aug 10, 2020 5.710 5.770 5.710 5.770 1,131 +0.21(+3.78%)
Aug 07, 2020 5.600 5.600 5.400 5.560 25,400 -0.17(-2.97%)
Aug 06, 2020 5.980 5.980 5.690 5.730 800 -0.19(-3.21%)
Aug 05, 2020 5.500 5.920 5.500 5.920 400 +0.44(+8.03%)
Aug 04, 2020 5.400 5.480 5.070 5.480 4,075 +0.03(+0.55%)
Jul 31, 2020 5.450 5.450 5.450 0 -0.10(-1.80%)
Jul 30, 2020 5.650 5.650 5.400 5.550 2,600 -0.24(-4.15%)
Jul 29, 2020 5.600 5.800 5.500 5.790 27,600 +0.04(+0.70%)
Jul 28, 2020 5.940 5.950 5.700 5.750 3,070 +0.15(+2.68%)
Jul 27, 2020 5.650 5.650 5.510 5.600 2,300 -0.39(-6.51%)
Jul 24, 2020 6.000 6.000 5.990 5.990 300 +0.14(+2.39%)
Jul 23, 2020 5.700 5.850 5.700 5.850 2,375 +0.17(+2.99%)
Jul 22, 2020 5.750 5.750 5.680 5.680 3,456 -0.01(-0.18%)
Jul 21, 2020 5.640 5.690 5.640 5.690 300 +0.04(+0.71%)
Jul 20, 2020 5.630 5.650 5.600 5.650 1,760 +0.11(+1.99%)
Jul 17, 2020 5.780 5.820 5.540 5.540 2,200 -0.08(-1.42%)
Jul 16, 2020 5.840 5.890 5.620 5.620 1,500 -0.13(-2.26%)
Jul 15, 2020 5.590 5.750 5.590 5.750 2,509 +0.15(+2.68%)
Jul 14, 2020 5.600 5.600 5.600 5.600 131 +0.15(+2.75%)
Jul 13, 2020 5.600 5.600 5.450 5.450 2,820 +0.10(+1.87%)
Jul 10, 2020 5.510 5.650 5.350 5.350 2,200 -0.14(-2.55%)
Jul 09, 2020 5.500 5.500 5.490 5.490 6,801 +0.19(+3.58%)
Jul 08, 2020 5.490 5.500 5.300 5.300 39,441 -0.20(-3.64%)
Jul 07, 2020 5.500 5.500 5.490 5.500 3,959 +0.00(+0.00%)
Jul 06, 2020 5.420 5.500 5.420 5.500 3,900 +0.05(+0.92%)
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.