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 (%)
Jul 30, 2021 8.600 8.600 8.600 0 +0.12(+1.42%)
Jul 27, 2021 8.480 8.480 8.480 0 +0.03(+0.36%)
Jul 26, 2021 8.500 8.500 8.440 8.450 1,400 -0.05(-0.59%)
Jul 20, 2021 8.500 8.500 8.500 0 +0.15(+1.80%)
Jul 19, 2021 8.290 8.350 8.180 8.350 19,620 +0.05(+0.60%)
Jul 16, 2021 8.300 8.300 8.300 8.300 100 +0.05(+0.61%)
Jul 15, 2021 8.250 8.250 8.250 8.250 900 -0.05(-0.60%)
Jul 14, 2021 8.450 8.450 8.240 8.300 4,820 +0.02(+0.24%)
Jul 12, 2021 8.280 8.280 8.280 0 -0.39(-4.50%)
Jul 09, 2021 8.660 8.660 8.660 8.670 4,320 +0.15(+1.76%)
Jul 08, 2021 8.700 8.700 8.500 8.520 4,000 -0.20(-2.29%)
Jul 02, 2021 8.720 8.720 8.720 0 +0.32(+3.81%)
Jun 30, 2021 8.400 8.400 8.400 0 -0.14(-1.64%)
Jun 29, 2021 8.540 8.550 8.540 8.540 560 +0.09(+1.07%)
Jun 28, 2021 8.600 8.600 8.450 8.450 1,600 -0.05(-0.59%)
Jun 25, 2021 8.500 8.510 8.450 8.500 4,800 +0.09(+1.07%)
Jun 24, 2021 8.450 8.450 8.360 8.410 700 +0.16(+1.94%)
Jun 23, 2021 8.210 8.320 8.210 8.250 11,600 -0.11(-1.32%)
Jun 21, 2021 8.360 8.360 8.360 65 -0.14(-1.65%)
Jun 18, 2021 8.490 8.500 8.490 8.500 1,300 +0.00(+0.00%)
Jun 17, 2021 8.420 8.500 8.250 8.500 31,400 -0.01(-0.12%)
Jun 16, 2021 8.510 8.510 8.510 8.510 105 +0.11(+1.31%)
Jun 15, 2021 8.510 8.510 8.400 8.400 7,508 -0.10(-1.18%)
Jun 11, 2021 8.500 8.500 8.500 0 +0.00(+0.00%)
Jun 10, 2021 8.500 8.500 8.300 8.500 32,143 -0.05(-0.58%)
Jun 09, 2021 8.510 8.550 8.500 8.550 6,500 -0.10(-1.16%)
Jun 08, 2021 8.650 8.650 8.650 8.650 650 -0.32(-3.57%)
Jun 07, 2021 8.970 8.970 8.970 8.970 900 +0.53(+6.28%)
Jun 04, 2021 8.510 8.510 8.440 8.440 5,700 -0.06(-0.71%)
Jun 03, 2021 8.500 8.510 8.500 8.500 5,100 +0.00(+0.00%)
Jun 01, 2021 8.500 8.500 8.500 0 +0.00(+0.00%)
May 31, 2021 8.500 8.500 8.500 8.500 3,800 +0.00(+0.00%)
May 28, 2021 8.500 8.500 8.400 8.500 4,750 -0.25(-2.86%)
May 27, 2021 8.750 8.750 8.750 8.750 500 +0.19(+2.22%)
May 26, 2021 8.690 8.750 8.560 8.560 750 +0.20(+2.39%)
May 25, 2021 8.500 8.500 8.360 8.360 3,200 +0.06(+0.72%)
May 21, 2021 8.300 8.300 8.300 0 -0.20(-2.35%)
May 20, 2021 8.260 8.500 8.250 8.500 19,045 +0.25(+3.03%)
May 19, 2021 8.250 8.250 8.240 8.250 14,500 -0.10(-1.20%)
May 18, 2021 8.260 8.350 8.250 8.350 5,500 +0.10(+1.21%)
May 17, 2021 8.300 8.300 8.250 8.250 1,500 +0.00(+0.00%)
May 12, 2021 8.250 8.250 8.250 0 -0.20(-2.37%)
May 10, 2021 8.450 8.450 8.450 0 -0.05(-0.59%)
May 07, 2021 8.500 8.650 8.500 8.500 700 -0.15(-1.73%)
May 06, 2021 8.550 8.650 8.550 8.650 6,048 +0.15(+1.76%)
May 05, 2021 8.510 8.510 8.500 8.500 4,500 +0.00(+0.00%)
May 04, 2021 8.500 8.510 8.500 8.500 6,400 -0.25(-2.86%)
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.