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

Clarke (TSX: CKI )

17.60 UNCHANGED
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 10, 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, 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%)
Jul 02, 2020 5.450 5.450 5.450 0 +0.20(+3.81%)
Jun 30, 2020 5.250 5.250 5.250 0 -0.14(-2.60%)
Jun 29, 2020 5.050 5.390 5.050 5.390 1,412 +0.34(+6.73%)
Jun 26, 2020 5.210 5.210 5.050 5.050 2,488 -0.33(-6.13%)
Jun 25, 2020 5.360 5.390 5.360 5.380 873 +0.03(+0.56%)
Jun 24, 2020 5.280 5.400 5.280 5.350 2,062 -0.07(-1.29%)
Jun 23, 2020 5.280 5.480 5.280 5.420 1,146 -0.05(-0.91%)
Jun 22, 2020 5.470 5.470 5.470 5.470 100 +0.16(+3.01%)
Jun 19, 2020 5.350 5.440 5.310 5.310 1,700 -0.10(-1.85%)
Jun 18, 2020 5.350 5.410 5.260 5.410 1,800 +0.16(+3.05%)
Jun 17, 2020 5.390 5.390 5.250 5.250 19,900 -0.01(-0.19%)
Jun 16, 2020 5.250 5.390 5.250 5.260 4,200 +0.01(+0.19%)
Jun 15, 2020 5.020 5.480 5.020 5.250 4,810 +0.02(+0.38%)
Jun 12, 2020 5.000 5.230 5.000 5.230 22,600 +0.32(+6.52%)
Jun 11, 2020 4.840 4.990 4.700 4.910 33,400 +0.06(+1.24%)
Jun 10, 2020 5.230 5.230 4.850 4.850 2,900 -0.02(-0.41%)
Jun 09, 2020 5.100 5.110 4.870 4.870 3,418 -0.23(-4.51%)
Jun 08, 2020 5.000 5.100 4.940 5.100 4,965 +0.16(+3.24%)
Jun 05, 2020 5.090 5.090 4.940 4.940 2,400 -0.14(-2.76%)
Jun 04, 2020 5.090 5.090 4.710 5.080 2,701 +0.01(+0.20%)
Jun 03, 2020 4.850 5.070 4.760 5.070 12,150 +0.07(+1.40%)
Jun 02, 2020 5.000 5.000 5.000 5.000 400 +0.09(+1.83%)
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.