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 (%)
Dec 31, 2020 6.680 6.680 6.680 0 +0.03(+0.45%)
Dec 30, 2020 6.600 6.650 6.500 6.650 5,300 +0.13(+1.99%)
Dec 29, 2020 6.500 6.530 6.500 6.520 750 +0.02(+0.31%)
Dec 24, 2020 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 23, 2020 6.500 6.550 6.500 6.500 14,200 -0.10(-1.52%)
Dec 22, 2020 6.500 6.600 6.450 6.600 6,900 -0.14(-2.08%)
Dec 21, 2020 6.740 6.740 6.740 6.740 110 +0.00(+0.00%)
Dec 18, 2020 6.550 6.740 6.550 6.740 1,200 +0.14(+2.12%)
Dec 17, 2020 6.600 6.600 6.600 6.600 14,600 +0.05(+0.76%)
Dec 16, 2020 6.500 6.550 6.500 6.550 6,200 +0.15(+2.34%)
Dec 15, 2020 6.400 6.400 6.400 6.400 900 -0.10(-1.54%)
Dec 14, 2020 6.600 6.600 6.500 6.500 5,430 +0.00(+0.00%)
Dec 11, 2020 6.450 6.500 6.390 6.500 27,500 +0.01(+0.15%)
Dec 10, 2020 6.280 6.490 6.280 6.490 2,100 -0.11(-1.67%)
Dec 09, 2020 6.750 6.750 6.550 6.600 1,300 -0.03(-0.45%)
Dec 07, 2020 6.630 6.630 6.630 0 +0.08(+1.22%)
Dec 04, 2020 6.560 6.620 6.550 6.550 5,200 +0.00(+0.00%)
Dec 03, 2020 6.570 6.570 6.250 6.550 8,946 +0.00(+0.00%)
Dec 02, 2020 6.360 6.550 6.360 6.550 800 +0.25(+3.97%)
Dec 01, 2020 6.440 6.440 6.200 6.300 500 -0.44(-6.53%)
Nov 30, 2020 6.550 6.740 6.500 6.740 1,300 +0.19(+2.90%)
Nov 27, 2020 6.550 6.550 6.550 6.550 400 -0.10(-1.50%)
Nov 26, 2020 6.510 6.650 6.500 6.650 2,600 +0.05(+0.76%)
Nov 25, 2020 6.460 6.600 6.460 6.600 2,175 +0.01(+0.15%)
Nov 23, 2020 6.590 6.590 6.590 0 +0.15(+2.33%)
Nov 20, 2020 6.250 6.440 6.200 6.440 900 +0.14(+2.22%)
Nov 19, 2020 6.300 6.300 6.300 6.300 2,000 +0.00(+0.00%)
Nov 16, 2020 6.300 6.300 6.300 0 +0.02(+0.32%)
Nov 13, 2020 6.320 6.320 6.020 6.280 1,500 +0.01(+0.16%)
Nov 12, 2020 6.520 6.530 5.990 6.270 10,200 -0.28(-4.27%)
Nov 11, 2020 6.850 6.850 6.550 6.550 700 -0.23(-3.39%)
Nov 10, 2020 7.100 7.100 6.780 6.780 1,043 -0.29(-4.10%)
Nov 09, 2020 6.880 7.370 6.880 7.070 6,154 +0.79(+12.58%)
Nov 06, 2020 6.380 6.530 6.280 6.280 1,300 -0.06(-0.95%)
Nov 05, 2020 6.340 6.380 6.340 6.340 1,900 -0.01(-0.16%)
Nov 04, 2020 6.140 6.350 6.140 6.350 2,070 +0.35(+5.83%)
Nov 03, 2020 5.760 6.000 5.750 6.000 1,933 +0.17(+2.92%)
Nov 02, 2020 5.830 5.830 5.830 5.830 100 -0.16(-2.67%)
Oct 30, 2020 6.090 6.100 5.990 5.990 3,265 -0.26(-4.16%)
Oct 29, 2020 5.620 6.400 5.620 6.250 4,564 +0.25(+4.17%)
Oct 28, 2020 6.990 6.990 6.000 6.000 2,000 -0.50(-7.69%)
Oct 27, 2020 5.940 6.500 5.940 6.500 5,633 +0.85(+15.04%)
Oct 26, 2020 5.710 5.800 5.600 5.650 35,984 -0.08(-1.40%)
Oct 23, 2020 5.810 6.150 5.730 5.730 45,597 -0.09(-1.55%)
Oct 22, 2020 5.590 5.850 5.590 5.820 3,138 +0.12(+2.11%)
Oct 21, 2020 5.510 5.850 5.510 5.700 1,625 +0.04(+0.71%)
Oct 20, 2020 5.640 5.850 5.640 5.660 2,450 -0.19(-3.25%)
Oct 19, 2020 5.550 5.850 5.550 5.850 413 +0.10(+1.74%)
Oct 16, 2020 5.670 5.750 5.670 5.750 480 -0.04(-0.69%)
Oct 15, 2020 5.750 5.840 5.540 5.790 8,362 +0.02(+0.35%)
Oct 14, 2020 5.770 5.770 5.770 5.770 200 -0.22(-3.67%)
Oct 13, 2020 5.990 5.990 5.990 5.990 100 +0.29(+5.09%)
Oct 09, 2020 5.700 5.700 5.700 0 -0.12(-2.06%)
Oct 08, 2020 5.850 5.850 5.820 5.820 1,032 -0.08(-1.36%)
Oct 06, 2020 5.900 5.900 5.900 0 +0.00(+0.00%)
Oct 05, 2020 5.900 5.900 5.900 5.900 400 +0.10(+1.72%)
Oct 02, 2020 5.850 6.000 5.800 5.800 1,300 -0.18(-3.01%)
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.