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 (%)
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%)
May 02, 2016 9.790 9.790 9.780 9.780 2,449 +0.01(+0.10%)
Apr 29, 2016 9.800 9.800 9.770 9.770 1,420 -0.13(-1.31%)
Apr 28, 2016 9.870 9.920 9.870 9.900 4,220 +0.03(+0.30%)
Apr 27, 2016 9.870 9.870 9.800 9.870 5,510 +0.06(+0.61%)
Apr 26, 2016 9.650 9.810 9.650 9.810 6,875 +0.26(+2.72%)
Apr 25, 2016 9.310 9.600 9.300 9.550 7,355 +0.10(+1.06%)
Apr 22, 2016 9.380 9.450 9.380 9.450 700 -0.07(-0.74%)
Apr 21, 2016 9.360 9.520 9.360 9.520 884 -0.08(-0.83%)
Apr 20, 2016 9.450 9.600 9.450 9.600 2,667 +0.13(+1.37%)
Apr 19, 2016 9.370 9.470 9.370 9.470 12,351 +0.10(+1.07%)
Apr 18, 2016 9.320 9.370 9.320 9.370 417 +0.02(+0.21%)
Apr 14, 2016 9.350 9.350 9.350 0 +0.02(+0.21%)
Apr 13, 2016 9.330 9.370 9.320 9.330 2,033 +0.07(+0.76%)
Apr 12, 2016 9.150 9.260 9.150 9.260 4,040 +0.11(+1.20%)
Apr 11, 2016 9.290 9.290 9.150 9.150 1,141 -0.06(-0.65%)
Apr 08, 2016 9.210 9.210 9.210 9.210 320 +0.01(+0.11%)
Apr 07, 2016 9.210 9.210 9.150 9.200 3,359 +0.00(+0.00%)
Apr 06, 2016 9.260 9.260 9.200 9.200 500 -0.05(-0.54%)
Apr 05, 2016 9.340 9.340 9.250 9.250 3,185 +0.05(+0.54%)
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.