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, 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%)
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.