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 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%)
Jun 01, 2016 10.05 10.05 10.00 10.04 11,870 +0.03(+0.30%)
May 30, 2016 10.01 10.01 10.01 50 -0.04(-0.40%)
May 27, 2016 9.710 10.05 9.710 10.05 4,692 +0.01(+0.10%)
May 26, 2016 9.950 10.04 9.950 10.04 12,090 +0.24(+2.45%)
May 25, 2016 9.800 9.800 9.720 9.800 3,475 +0.05(+0.51%)
May 24, 2016 9.710 9.790 9.710 9.750 2,571 -0.10(-1.02%)
May 20, 2016 9.850 9.850 9.850 0 +0.00(+0.00%)
May 19, 2016 9.910 9.910 9.850 9.850 1,000 -0.14(-1.40%)
May 18, 2016 9.860 9.990 9.860 9.990 1,200 -0.04(-0.40%)
May 17, 2016 10.04 10.04 10.03 10.03 1,150 +0.02(+0.20%)
May 13, 2016 10.01 10.01 10.01 0 +0.00(+0.00%)
May 12, 2016 9.920 10.03 9.860 10.01 19,115 +0.06(+0.60%)
May 11, 2016 9.770 9.950 9.750 9.950 1,800 +0.20(+2.05%)
May 09, 2016 9.750 9.750 9.750 0 +0.25(+2.63%)
May 06, 2016 9.620 9.620 9.500 9.500 7,130 -0.25(-2.56%)
May 05, 2016 9.800 9.800 9.750 9.750 3,300 +0.08(+0.83%)
May 03, 2016 9.670 9.670 9.670 0 -0.11(-1.12%)
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.