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 (%)
Nov 29, 2013 7.850 8.060 7.850 7.850 30,848 +0.05(+0.64%)
Nov 28, 2013 7.850 7.850 7.800 7.800 73,631 +0.01(+0.13%)
Nov 27, 2013 7.820 7.850 7.700 7.790 6,000 -0.06(-0.76%)
Nov 26, 2013 7.900 7.900 7.690 7.850 2,000 -0.05(-0.63%)
Nov 25, 2013 7.650 7.940 7.640 7.900 29,418 +0.28(+3.67%)
Nov 22, 2013 7.600 7.650 7.520 7.620 20,508 +0.07(+0.93%)
Nov 21, 2013 7.600 7.600 7.540 7.550 13,850 -0.05(-0.66%)
Nov 20, 2013 7.590 7.600 7.590 7.600 1,200 +0.01(+0.13%)
Nov 19, 2013 7.530 7.690 7.530 7.590 1,688 -0.05(-0.65%)
Nov 18, 2013 7.520 7.700 7.520 7.640 3,877 -0.05(-0.65%)
Nov 15, 2013 7.570 7.690 7.350 7.690 22,485 +0.28(+3.78%)
Nov 14, 2013 7.590 7.590 7.330 7.410 10,000 -0.23(-3.01%)
Nov 13, 2013 7.610 7.640 7.550 7.640 2,650 +0.02(+0.26%)
Nov 12, 2013 7.700 7.700 7.600 7.620 9,065 +0.00(+0.00%)
Nov 11, 2013 7.710 7.710 7.620 7.620 758 -0.17(-2.18%)
Nov 08, 2013 7.660 7.800 7.450 7.790 27,310 +0.04(+0.52%)
Nov 07, 2013 7.830 7.830 7.710 7.750 4,515 -0.05(-0.64%)
Nov 06, 2013 7.750 7.850 7.750 7.800 15,725 +0.09(+1.17%)
Nov 05, 2013 7.710 7.800 7.710 7.710 7,573 -0.09(-1.15%)
Nov 04, 2013 7.850 7.850 7.760 7.800 26,940 -0.04(-0.51%)
Nov 01, 2013 7.850 7.850 7.720 7.840 48,505 +0.02(+0.26%)
Oct 31, 2013 7.830 7.830 7.660 7.820 7,105 +0.07(+0.90%)
Oct 30, 2013 7.800 7.850 7.730 7.750 12,141 -0.10(-1.27%)
Oct 29, 2013 7.800 7.850 7.800 7.850 12,160 +0.02(+0.26%)
Oct 28, 2013 7.450 7.840 7.350 7.830 24,476 +0.37(+4.96%)
Oct 25, 2013 7.430 7.490 7.320 7.460 4,460 +0.07(+0.95%)
Oct 24, 2013 7.170 7.390 7.170 7.390 8,350 +0.05(+0.68%)
Oct 23, 2013 7.050 7.370 7.050 7.340 13,517 +0.24(+3.38%)
Oct 22, 2013 7.460 7.460 7.000 7.100 10,203 -0.43(-5.71%)
Oct 21, 2013 7.700 7.700 7.310 7.530 13,900 -0.18(-2.33%)
Oct 18, 2013 7.600 7.720 7.550 7.710 13,340 +0.21(+2.80%)
Oct 17, 2013 7.310 7.600 7.310 7.500 49,088 +0.19(+2.60%)
Oct 16, 2013 7.200 7.360 7.200 7.310 16,890 +0.11(+1.53%)
Oct 15, 2013 6.760 7.350 6.650 7.200 13,570 +0.70(+10.77%)
Oct 11, 2013 6.500 6.500 6.500 0 +0.20(+3.17%)
Oct 09, 2013 6.300 6.300 6.300 0 +0.10(+1.61%)
Oct 08, 2013 6.240 6.250 6.200 6.200 2,700 -0.04(-0.64%)
Oct 07, 2013 6.070 6.250 6.070 6.240 7,150 -0.01(-0.16%)
Oct 04, 2013 6.110 6.250 6.110 6.250 3,719 +0.14(+2.29%)
Oct 02, 2013 6.110 6.110 6.110 0 +0.00(+0.00%)
Oct 01, 2013 6.080 6.110 6.080 6.110 6,000 -0.03(-0.49%)
Sep 30, 2013 6.000 6.140 6.000 6.140 11,000 +0.09(+1.49%)
Sep 27, 2013 6.050 6.050 5.950 6.050 14,327 +0.00(+0.00%)
Sep 26, 2013 6.050 6.050 6.050 6.050 4,500 -0.03(-0.49%)
Sep 25, 2013 6.280 6.280 6.080 6.080 2,785 +0.03(+0.50%)
Sep 24, 2013 6.200 6.200 6.050 6.050 20,880 -0.15(-2.42%)
Sep 23, 2013 6.230 6.300 5.990 6.200 34,315 +0.40(+6.90%)
Sep 20, 2013 5.730 5.800 5.730 5.800 25,852 +0.07(+1.22%)
Sep 19, 2013 5.720 5.730 5.700 5.730 4,300 +0.08(+1.42%)
Sep 18, 2013 5.680 5.680 5.650 5.650 900 +0.00(+0.00%)
Sep 17, 2013 5.600 5.650 5.600 5.650 4,500 +0.05(+0.89%)
Sep 16, 2013 5.510 5.600 5.510 5.600 3,980 +0.09(+1.63%)
Sep 13, 2013 5.500 5.510 5.500 5.510 9,543 +0.04(+0.73%)
Sep 12, 2013 5.470 5.470 5.470 5.470 1,800 +0.02(+0.37%)
Sep 10, 2013 5.450 5.450 5.450 0 +0.03(+0.55%)
Sep 09, 2013 5.370 5.420 5.370 5.420 375 +0.02(+0.37%)
Sep 06, 2013 5.290 5.400 5.290 5.400 1,630 -0.05(-0.92%)
Sep 05, 2013 5.450 5.450 5.450 5.450 200 +0.05(+0.93%)
Sep 04, 2013 5.350 5.400 5.350 5.400 2,910 +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.