Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clarke (TSX: CKI )

18.80 -0.07 (-0.37%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 17, 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 28, 2017 11.05 11.05 11.00 11.00 2,100 -0.05(-0.45%)
Apr 27, 2017 11.05 11.05 11.05 11.05 200 +0.10(+0.91%)
Apr 25, 2017 10.95 10.95 10.95 0 +0.05(+0.46%)
Apr 24, 2017 11.00 11.00 10.89 10.90 1,500 -0.10(-0.91%)
Apr 19, 2017 11.00 11.00 11.00 0 +0.10(+0.92%)
Apr 18, 2017 10.90 10.90 10.90 10.90 200 +0.05(+0.46%)
Apr 17, 2017 10.83 10.85 10.83 10.85 1,398 -0.74(-6.38%)
Apr 12, 2017 11.59 11.59 11.59 90 +0.79(+7.31%)
Apr 07, 2017 10.80 10.80 10.80 0 +0.05(+0.47%)
Apr 06, 2017 10.70 10.79 10.70 10.75 900 -0.04(-0.37%)
Apr 05, 2017 10.69 10.80 10.69 10.79 1,500 +0.04(+0.37%)
Apr 04, 2017 10.75 10.80 10.75 10.75 1,900 +0.05(+0.47%)
Apr 03, 2017 10.68 10.70 10.65 10.70 5,500 -0.10(-0.93%)
Mar 31, 2017 10.75 10.80 10.75 10.80 6,845 +0.05(+0.47%)
Mar 30, 2017 10.75 10.80 10.75 10.75 8,100 +0.00(+0.00%)
Mar 29, 2017 10.80 10.80 10.75 10.75 4,400 -0.05(-0.46%)
Mar 28, 2017 10.80 10.80 10.80 10.80 3,100 +0.00(+0.00%)
Mar 27, 2017 10.70 10.80 10.70 10.80 1,845 +0.00(+0.00%)
Mar 24, 2017 10.80 10.80 10.75 10.80 3,725 +0.00(+0.00%)
Mar 23, 2017 10.71 10.80 10.71 10.80 4,250 +0.00(+0.00%)
Mar 22, 2017 10.75 10.80 10.75 10.80 300 -0.15(-1.37%)
Mar 21, 2017 10.70 10.95 10.70 10.95 15,345 +0.25(+2.34%)
Mar 17, 2017 10.70 10.70 10.70 0 -0.05(-0.47%)
Mar 16, 2017 10.65 10.75 10.65 10.75 1,300 +0.10(+0.94%)
Mar 15, 2017 10.65 10.65 10.60 10.65 31,470 +0.00(+0.00%)
Mar 14, 2017 10.61 10.65 10.61 10.65 38,100 +0.00(+0.00%)
Mar 13, 2017 10.65 10.65 10.65 10.65 3,867 -0.22(-2.02%)
Mar 10, 2017 10.75 10.90 10.75 10.87 8,440 +0.12(+1.12%)
Mar 09, 2017 10.74 10.75 10.74 10.75 7,400 +0.10(+0.94%)
Mar 08, 2017 10.75 10.75 10.52 10.65 28,633 -0.19(-1.75%)
Mar 07, 2017 10.65 10.84 10.65 10.84 5,213 -0.10(-0.91%)
Mar 03, 2017 10.94 10.94 10.94 0 +0.30(+2.82%)
Mar 02, 2017 10.52 10.65 10.51 10.64 17,168 +0.03(+0.28%)
Mar 01, 2017 10.55 10.61 10.55 10.61 1,100 +0.31(+3.01%)
Feb 28, 2017 10.24 10.30 10.24 10.30 4,050 +0.20(+1.98%)
Feb 27, 2017 10.10 10.10 10.10 10.10 4,979 +0.00(+0.00%)
Feb 24, 2017 10.16 10.16 9.940 10.10 3,700 -0.10(-0.98%)
Feb 22, 2017 10.20 10.20 10.20 0 +0.05(+0.49%)
Feb 21, 2017 10.01 10.15 10.01 10.15 3,600 +0.04(+0.40%)
Feb 17, 2017 10.11 10.11 10.11 0 -0.09(-0.88%)
Feb 13, 2017 10.20 10.20 10.20 0 -0.05(-0.49%)
Feb 09, 2017 10.25 10.25 10.25 0 +0.25(+2.50%)
Feb 08, 2017 10.00 10.00 10.00 10.00 1,227 -0.13(-1.28%)
Feb 07, 2017 10.00 10.13 10.00 10.13 300 +0.13(+1.30%)
Feb 06, 2017 10.02 10.02 10.02 10.00 3,539 -0.05(-0.50%)
Feb 03, 2017 10.00 10.05 10.00 10.05 14,016 +0.05(+0.50%)
Feb 02, 2017 9.940 10.00 9.940 10.00 4,925 +0.01(+0.10%)
Feb 01, 2017 9.930 9.990 9.930 9.990 4,550 +0.05(+0.50%)
Jan 31, 2017 9.650 9.940 9.650 9.940 300 +0.05(+0.51%)
Jan 30, 2017 9.890 9.890 9.890 9.890 241 +0.03(+0.30%)
Jan 27, 2017 9.610 9.870 9.600 9.860 1,200 -0.02(-0.20%)
Jan 25, 2017 9.880 9.880 9.880 0 +0.04(+0.41%)
Jan 24, 2017 9.750 9.840 9.750 9.840 2,600 +0.09(+0.92%)
Jan 23, 2017 9.640 9.750 9.640 9.750 7,210 +0.00(+0.00%)
Jan 20, 2017 9.600 9.750 9.600 9.750 2,300 +0.10(+1.04%)
Jan 18, 2017 9.650 9.650 9.650 0 +0.00(+0.00%)
Jan 17, 2017 9.530 9.650 9.530 9.650 5,076 +0.12(+1.26%)
Jan 16, 2017 9.480 9.530 9.480 9.530 1,964 +0.08(+0.85%)
Jan 13, 2017 9.500 9.530 9.450 9.450 950 +0.00(+0.00%)
Jan 11, 2017 9.450 9.450 9.450 0 -0.09(-0.94%)
Jan 10, 2017 9.510 9.540 9.490 9.540 1,900 +0.00(+0.00%)
Jan 09, 2017 9.510 9.540 9.510 9.540 875 -0.01(-0.10%)
Jan 06, 2017 9.510 9.550 9.510 9.550 3,950 -0.04(-0.42%)
Jan 05, 2017 9.500 9.640 9.500 9.590 500 -0.05(-0.52%)
Jan 04, 2017 9.530 9.640 9.530 9.640 800 -0.11(-1.13%)
Jan 03, 2017 9.390 9.750 9.390 9.750 600 +0.39(+4.17%)
Dec 30, 2016 9.360 9.360 9.360 0 -0.04(-0.43%)
Dec 28, 2016 9.400 9.400 9.400 0 +0.00(+0.00%)
Dec 22, 2016 9.400 9.400 9.400 0 -0.04(-0.42%)
Dec 21, 2016 9.360 9.450 9.360 9.440 2,195 -0.01(-0.11%)
Dec 20, 2016 9.400 9.450 9.350 9.450 16,503 +0.02(+0.27%)
Dec 19, 2016 9.320 9.425 9.320 9.425 330 -0.02(-0.26%)
Dec 16, 2016 9.300 9.490 9.300 9.450 1,265 +0.11(+1.18%)
Dec 15, 2016 9.350 9.350 9.340 9.340 6,600 +0.05(+0.54%)
Dec 14, 2016 9.300 9.300 9.290 9.290 123,400 +0.04(+0.43%)
Dec 13, 2016 9.220 9.250 9.210 9.250 8,800 +0.03(+0.33%)
Dec 12, 2016 9.250 9.270 9.200 9.220 5,105 -0.02(-0.22%)
Dec 09, 2016 9.200 9.240 9.200 9.240 6,100 +0.01(+0.11%)
Dec 08, 2016 9.210 9.240 9.210 9.230 950 -0.02(-0.22%)
Dec 07, 2016 9.250 9.250 9.250 9.250 275 +0.00(+0.00%)
Dec 06, 2016 9.250 9.260 9.200 9.250 15,730 +0.00(+0.00%)
Dec 05, 2016 9.250 9.250 9.250 9.250 3,135 +0.00(+0.00%)
Dec 02, 2016 9.250 9.250 9.200 9.250 1,999 -0.05(-0.54%)
Dec 01, 2016 9.240 9.300 9.160 9.300 10,322 +0.08(+0.87%)
Nov 30, 2016 9.210 9.240 9.160 9.220 3,050 +0.00(+0.00%)
Nov 29, 2016 9.220 9.220 9.220 9.220 200 +0.00(+0.00%)
Nov 28, 2016 9.250 9.250 9.220 9.220 400 +0.00(+0.00%)
Nov 25, 2016 9.220 9.220 9.220 9.220 2,200 -0.03(-0.32%)
Nov 24, 2016 9.250 9.250 9.250 9.250 1,600 +0.02(+0.22%)
Nov 22, 2016 9.230 9.230 9.230 0 +0.08(+0.87%)
Nov 21, 2016 9.150 9.150 9.150 9.150 2,900 +0.00(+0.00%)
Nov 18, 2016 9.150 9.150 9.150 9.150 7,030 +0.00(+0.00%)
Nov 17, 2016 9.150 9.150 9.150 9.150 1,700 +0.00(+0.00%)
Nov 16, 2016 9.200 9.230 9.150 9.150 5,400 -0.05(-0.54%)
Nov 15, 2016 9.210 9.210 9.200 9.200 430 +0.00(+0.00%)
Nov 14, 2016 9.210 9.210 9.200 9.200 1,500 +0.00(+0.00%)
Nov 11, 2016 9.200 9.300 9.200 9.200 2,025 -0.20(-2.13%)
Nov 10, 2016 9.400 9.400 9.400 9.400 100 +0.10(+1.08%)
Nov 09, 2016 9.170 9.300 9.170 9.300 5,947 +0.20(+2.20%)
Nov 07, 2016 9.100 9.100 9.100 34 +0.05(+0.55%)
Nov 04, 2016 9.150 9.150 9.050 9.050 1,000 -0.12(-1.31%)
Nov 03, 2016 9.170 9.170 9.170 9.170 160 +0.00(+0.00%)
Nov 02, 2016 9.100 9.170 9.100 9.170 400 +0.00(+0.00%)
Nov 01, 2016 9.100 9.170 9.100 9.170 2,400 +0.00(+0.00%)
Oct 31, 2016 9.050 9.170 9.000 9.170 1,100 +0.01(+0.11%)
Oct 28, 2016 9.000 9.160 9.000 9.160 600 +0.13(+1.44%)
Oct 27, 2016 9.120 9.120 9.000 9.030 2,603 -0.10(-1.10%)
Oct 26, 2016 9.090 9.200 9.090 9.130 3,200 -0.06(-0.65%)
Oct 25, 2016 9.150 9.190 9.140 9.190 9,700 -0.05(-0.54%)
Oct 24, 2016 9.150 9.240 9.150 9.240 1,600 +0.03(+0.33%)
Oct 21, 2016 9.150 9.210 9.150 9.210 10,700 +0.00(+0.00%)
Oct 20, 2016 9.150 9.210 9.150 9.210 1,500 +0.00(+0.00%)
Oct 19, 2016 9.200 9.210 9.200 9.210 400 +0.00(+0.00%)
Oct 18, 2016 9.210 9.210 9.200 9.210 1,300 +0.00(+0.00%)
Oct 17, 2016 9.200 9.250 9.200 9.210 1,350 +0.01(+0.11%)
Oct 14, 2016 9.200 9.250 9.200 9.200 892 +0.05(+0.55%)
Oct 13, 2016 9.150 9.200 9.150 9.150 6,546 +0.00(+0.00%)
Oct 12, 2016 9.200 9.200 9.150 9.150 1,300 -0.01(-0.11%)
Oct 11, 2016 9.200 9.200 9.110 9.160 9,200 -0.04(-0.43%)
Oct 07, 2016 9.200 9.200 9.200 0 +0.05(+0.55%)
Oct 06, 2016 9.130 9.200 9.130 9.150 4,567 +0.05(+0.55%)
Oct 05, 2016 9.100 9.200 9.100 9.100 11,701 -0.07(-0.76%)
Oct 03, 2016 9.170 9.170 9.170 0 +0.04(+0.44%)
Sep 30, 2016 9.100 9.150 9.100 9.130 2,650 -0.02(-0.22%)
Sep 29, 2016 9.100 9.190 9.100 9.150 1,500 +0.01(+0.11%)
Sep 28, 2016 9.140 9.140 9.140 9.140 1,800 +0.04(+0.44%)
Sep 27, 2016 9.090 9.100 9.040 9.100 2,700 -0.05(-0.55%)
Sep 26, 2016 9.050 9.150 9.050 9.150 3,500 +0.10(+1.10%)
Sep 23, 2016 8.770 9.070 8.770 9.050 4,616 +0.13(+1.46%)
Sep 22, 2016 9.090 9.090 8.805 8.920 11,700 -0.18(-1.98%)
Sep 21, 2016 9.090 9.100 9.090 9.100 1,600 -0.02(-0.22%)
Sep 20, 2016 9.070 9.120 9.070 9.120 1,000 +0.02(+0.22%)
Sep 19, 2016 9.060 9.100 9.050 9.100 3,143 +0.05(+0.55%)
Sep 16, 2016 9.100 9.100 9.050 9.050 3,500 +0.00(+0.00%)
Sep 15, 2016 9.150 9.200 9.050 9.050 4,900 -0.07(-0.77%)
Sep 14, 2016 9.150 9.190 9.110 9.120 3,800 -0.08(-0.87%)
Sep 13, 2016 9.250 9.250 9.200 9.200 3,548 -0.01(-0.11%)
Sep 12, 2016 9.220 9.270 9.150 9.210 84,500 +0.05(+0.55%)
Sep 09, 2016 9.160 9.250 9.150 9.160 2,000 -0.05(-0.54%)
Sep 08, 2016 9.160 9.210 9.160 9.210 1,020 +0.00(+0.00%)
Sep 07, 2016 9.210 9.210 9.210 9.210 1,540 +0.01(+0.11%)
Sep 06, 2016 9.200 9.250 9.180 9.200 232,333 +0.10(+1.10%)
Sep 02, 2016 9.100 9.100 9.100 0 -0.10(-1.09%)
Sep 01, 2016 9.200 9.200 9.200 9.200 500 -0.01(-0.11%)
Aug 31, 2016 9.250 9.250 9.210 9.210 2,300 -0.08(-0.86%)
Aug 30, 2016 9.130 9.290 9.130 9.290 270,803 +0.16(+1.75%)
Aug 29, 2016 9.130 9.130 9.130 9.130 300 -0.01(-0.11%)
Aug 26, 2016 9.100 9.140 9.100 9.140 300 +0.03(+0.33%)
Aug 25, 2016 9.100 9.110 9.100 9.110 18,900 +0.00(+0.00%)
Aug 24, 2016 9.150 9.150 9.100 9.110 8,130 -0.03(-0.33%)
Aug 23, 2016 9.170 9.180 9.140 9.140 2,400 -0.01(-0.11%)
Aug 22, 2016 9.150 9.170 9.150 9.150 2,700 +0.05(+0.55%)
Aug 19, 2016 9.100 9.150 9.100 9.100 1,800 -0.12(-1.30%)
Aug 18, 2016 9.200 9.220 9.150 9.220 2,700 -0.03(-0.32%)
Aug 17, 2016 9.120 9.290 9.120 9.250 12,599 +0.15(+1.65%)
Aug 16, 2016 9.190 9.200 9.100 9.100 2,300 -0.10(-1.09%)
Aug 15, 2016 9.150 9.200 9.150 9.200 200 +0.05(+0.55%)
Aug 12, 2016 9.150 9.200 9.150 9.150 6,500 -0.05(-0.54%)
Aug 11, 2016 9.200 9.200 9.170 9.200 2,640 +0.10(+1.10%)
Aug 09, 2016 9.100 9.100 9.100 0 -0.13(-1.41%)
Aug 08, 2016 9.220 9.230 9.220 9.230 400 -0.02(-0.22%)
Aug 04, 2016 9.250 9.250 9.250 0 +0.05(+0.54%)
Aug 03, 2016 9.120 9.250 9.120 9.200 9,004 -0.02(-0.22%)
Aug 02, 2016 9.220 9.230 9.220 9.220 1,481 -0.01(-0.11%)
Jul 29, 2016 9.230 9.230 9.230 0 -0.02(-0.22%)
Jul 28, 2016 9.260 9.260 9.250 9.250 5,400 -0.04(-0.43%)
Jul 27, 2016 9.290 9.290 9.290 9.290 333 +0.00(+0.00%)
Jul 26, 2016 9.220 9.300 9.220 9.290 23,032 +0.04(+0.43%)
Jul 25, 2016 9.240 9.260 9.240 9.250 510 +0.01(+0.11%)
Jul 22, 2016 9.270 9.270 9.200 9.240 1,100 -0.03(-0.32%)
Jul 21, 2016 9.200 9.270 9.200 9.270 3,399 +0.07(+0.76%)
Jul 20, 2016 9.200 9.200 9.170 9.200 12,607 +0.02(+0.22%)
Jul 19, 2016 9.180 9.200 9.100 9.180 8,200 -0.01(-0.11%)
Jul 18, 2016 9.080 9.210 9.080 9.190 2,840 -0.11(-1.18%)
Jul 15, 2016 9.260 9.300 9.250 9.300 4,780 +0.05(+0.54%)
Jul 14, 2016 9.250 9.260 9.250 9.250 16,070 +0.00(+0.00%)
Jul 13, 2016 9.200 9.250 9.200 9.250 2,375 +0.07(+0.76%)
Jul 12, 2016 9.160 9.300 9.160 9.180 73,600 -0.02(-0.22%)
Jul 11, 2016 9.230 9.230 9.200 9.200 4,800 +0.10(+1.10%)
Jul 08, 2016 9.240 9.100 9.100 5,209 +0.00(+0.00%)
Jul 07, 2016 9.100 9.100 9.100 9.100 1,420 +0.00(+0.00%)
Jul 05, 2016 9.000 9.150 9.000 9.100 8,600 +0.10(+1.11%)
Jul 04, 2016 9.000 9.030 9.000 9.000 9,721 -0.10(-1.10%)
Jun 30, 2016 9.100 9.100 9.100 0 +0.09(+1.00%)
Jun 29, 2016 9.010 9.050 9.000 9.010 7,060 -0.06(-0.66%)
Jun 28, 2016 9.110 9.120 9.000 9.070 10,970 -0.16(-1.73%)
Jun 27, 2016 9.000 9.250 8.990 9.230 127,152 +0.23(+2.56%)
Jun 24, 2016 9.020 9.020 9.000 9.000 16,905 +0.00(+0.00%)
Jun 23, 2016 9.070 9.100 9.000 9.000 23,720 -0.07(-0.77%)
Jun 22, 2016 8.960 9.200 8.960 9.070 60,114 +0.17(+1.91%)
Jun 21, 2016 8.910 8.950 8.900 8.900 2,800 +0.00(+0.00%)
Jun 20, 2016 8.850 8.920 8.850 8.900 7,311 +0.05(+0.56%)
Jun 17, 2016 8.700 8.900 8.700 8.850 52,642 -0.13(-1.45%)
Jun 16, 2016 8.850 9.080 8.800 8.980 4,543 +0.12(+1.35%)
Jun 15, 2016 8.680 9.000 8.680 8.860 4,160 -0.19(-2.10%)
Jun 14, 2016 9.060 9.350 9.040 9.050 37,417 -1.95(-17.73%)
Jun 13, 2016 10.93 11.10 10.92 11.00 156,850 +0.10(+0.92%)
Jun 10, 2016 10.15 11.25 10.15 10.90 171,858 +0.84(+8.35%)
Jun 09, 2016 10.05 10.10 10.05 10.06 1,075 -0.04(-0.40%)
Jun 08, 2016 10.00 10.10 10.00 10.10 5,830 +0.05(+0.50%)
Jun 07, 2016 9.980 10.05 9.980 10.05 3,000 +0.05(+0.50%)
Jun 06, 2016 9.900 10.04 9.900 10.00 704 +0.10(+1.01%)
Jun 03, 2016 9.790 9.900 9.790 9.900 2,000 -0.05(-0.50%)
Jun 02, 2016 9.810 9.990 9.810 9.950 1,507 -0.09(-0.90%)
Jun 01, 2016 10.05 10.05 10.00 10.04 11,870 +0.03(+0.30%)
May 30, 2016 10.01 10.01 10.01 50 -0.04(-0.40%)
May 27, 2016 9.710 10.05 9.710 10.05 4,692 +0.01(+0.10%)
May 26, 2016 9.950 10.04 9.950 10.04 12,090 +0.24(+2.45%)
May 25, 2016 9.800 9.800 9.720 9.800 3,475 +0.05(+0.51%)
May 24, 2016 9.710 9.790 9.710 9.750 2,571 -0.10(-1.02%)
May 20, 2016 9.850 9.850 9.850 0 +0.00(+0.00%)
May 19, 2016 9.910 9.910 9.850 9.850 1,000 -0.14(-1.40%)
May 18, 2016 9.860 9.990 9.860 9.990 1,200 -0.04(-0.40%)
May 17, 2016 10.04 10.04 10.03 10.03 1,150 +0.02(+0.20%)
May 13, 2016 10.01 10.01 10.01 0 +0.00(+0.00%)
May 12, 2016 9.920 10.03 9.860 10.01 19,115 +0.06(+0.60%)
May 11, 2016 9.770 9.950 9.750 9.950 1,800 +0.20(+2.05%)
May 09, 2016 9.750 9.750 9.750 0 +0.25(+2.63%)
May 06, 2016 9.620 9.620 9.500 9.500 7,130 -0.25(-2.56%)
May 05, 2016 9.800 9.800 9.750 9.750 3,300 +0.08(+0.83%)
May 03, 2016 9.670 9.670 9.670 0 -0.11(-1.12%)
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.