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

Clarke (TSX: CKI )

20.71 -0.08 (-0.38%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 3, 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 (%)
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%)
Apr 04, 2016 9.140 9.200 9.140 9.200 4,600 +0.10(+1.10%)
Mar 31, 2016 9.100 9.100 9.100 0 +0.00(+0.00%)
Mar 30, 2016 9.110 9.110 9.080 9.100 2,452 -0.01(-0.11%)
Mar 29, 2016 9.110 9.110 9.110 9.110 1,100 -0.03(-0.33%)
Mar 28, 2016 9.140 9.140 9.140 9.140 233 +0.07(+0.77%)
Mar 24, 2016 9.070 9.070 9.070 0 -0.05(-0.55%)
Mar 23, 2016 9.130 9.130 9.110 9.120 2,399 -0.03(-0.33%)
Mar 22, 2016 9.300 9.300 9.150 9.150 1,900 -0.05(-0.54%)
Mar 21, 2016 9.170 9.200 9.150 9.200 3,580 +0.04(+0.44%)
Mar 18, 2016 9.200 9.200 9.160 9.160 1,515 -0.04(-0.43%)
Mar 17, 2016 9.200 9.210 9.160 9.200 7,100 +0.00(+0.00%)
Mar 16, 2016 9.210 9.210 9.200 9.200 3,050 +0.01(+0.11%)
Mar 15, 2016 9.210 9.220 9.150 9.190 3,532 -0.08(-0.86%)
Mar 14, 2016 9.220 9.270 9.200 9.270 1,800 +0.00(+0.00%)
Mar 11, 2016 9.250 9.270 9.250 9.270 5,200 +0.06(+0.65%)
Mar 10, 2016 9.400 9.400 9.200 9.210 6,300 +0.01(+0.11%)
Mar 09, 2016 9.450 9.450 9.200 9.200 2,820 -0.20(-2.13%)
Mar 08, 2016 9.450 9.520 9.400 9.400 500 -0.20(-2.08%)
Mar 07, 2016 9.300 9.600 9.300 9.600 10,900 +0.35(+3.78%)
Mar 04, 2016 9.200 9.300 9.200 9.250 1,890 +0.05(+0.54%)
Mar 02, 2016 9.200 9.200 9.200 2 +0.07(+0.77%)
Mar 01, 2016 9.190 9.200 9.070 9.130 2,216 -0.06(-0.65%)
Feb 29, 2016 9.050 9.200 9.050 9.190 4,700 +0.14(+1.55%)
Feb 26, 2016 9.090 9.140 9.050 9.050 5,000 -0.06(-0.66%)
Feb 25, 2016 9.060 9.110 9.060 9.110 400 -0.03(-0.33%)
Feb 24, 2016 9.100 9.200 9.060 9.140 5,518 +0.04(+0.44%)
Feb 23, 2016 9.120 9.150 9.100 9.100 6,840 -0.15(-1.62%)
Feb 22, 2016 9.160 9.250 9.150 9.250 5,100 +0.02(+0.22%)
Feb 19, 2016 9.230 9.230 9.230 9.230 100 +0.04(+0.44%)
Feb 18, 2016 9.080 9.190 9.070 9.190 3,600 +0.08(+0.88%)
Feb 17, 2016 9.060 9.110 9.060 9.110 1,450 +0.05(+0.55%)
Feb 16, 2016 9.070 9.070 9.060 9.060 250 -0.04(-0.44%)
Feb 12, 2016 9.100 9.100 9.100 0 -0.02(-0.22%)
Feb 11, 2016 9.060 9.120 9.060 9.120 1,650 +0.05(+0.55%)
Feb 10, 2016 9.120 9.120 9.070 9.070 92,000 -0.03(-0.33%)
Feb 09, 2016 9.120 9.120 9.100 9.100 1,900 -0.04(-0.44%)
Feb 08, 2016 9.110 9.140 9.060 9.140 5,020 +0.04(+0.44%)
Feb 05, 2016 9.100 9.100 9.100 9.100 1,700 +0.00(+0.00%)
Feb 04, 2016 9.110 9.280 9.100 9.100 1,700 -0.01(-0.11%)
Feb 03, 2016 9.100 9.150 9.090 9.110 13,275 +0.01(+0.11%)
Feb 02, 2016 9.300 9.300 9.070 9.100 14,000 +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.