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 (%)
May 29, 2020 4.910 5.040 4.910 5.030 500 -0.03(-0.59%)
May 28, 2020 4.910 5.060 4.900 5.060 400 +0.24(+4.98%)
May 27, 2020 5.080 5.080 4.820 4.820 513 +0.12(+2.55%)
May 26, 2020 4.750 4.990 4.700 4.700 60,686 -0.19(-3.89%)
May 25, 2020 4.900 5.090 4.890 4.890 400 -0.21(-4.12%)
May 22, 2020 5.100 5.100 5.100 5.100 100 +0.00(+0.00%)
May 21, 2020 5.040 5.100 5.000 5.100 3,953 +0.00(+0.00%)
May 20, 2020 5.100 5.100 5.100 5.100 1,800 +0.00(+0.00%)
May 19, 2020 4.990 5.100 4.990 5.100 1,400 +0.06(+1.19%)
May 15, 2020 5.040 5.040 5.040 0 +0.11(+2.23%)
May 14, 2020 4.990 5.050 4.850 4.930 17,050 -0.07(-1.40%)
May 13, 2020 5.000 5.000 5.000 5.000 300 -0.19(-3.66%)
May 12, 2020 5.200 5.200 5.190 5.190 200 +0.14(+2.77%)
May 11, 2020 5.200 5.270 4.990 5.050 25,101 -0.29(-5.43%)
May 08, 2020 5.340 5.340 5.240 5.340 2,799 +0.19(+3.69%)
May 07, 2020 5.150 5.150 5.140 5.150 38,400 -0.10(-1.90%)
May 06, 2020 5.250 5.250 5.250 5.250 500 +0.00(+0.00%)
May 05, 2020 5.250 5.300 5.150 5.250 20,304 -0.04(-0.76%)
May 04, 2020 5.250 5.290 5.020 5.290 300 -0.01(-0.19%)
May 01, 2020 5.450 5.450 5.290 5.300 9,013 -0.15(-2.75%)
Apr 30, 2020 5.420 5.450 5.420 5.450 500 +0.03(+0.55%)
Apr 29, 2020 5.390 5.630 5.350 5.420 7,350 +0.06(+1.12%)
Apr 28, 2020 5.460 5.460 5.350 5.360 4,800 -0.06(-1.11%)
Apr 27, 2020 5.400 5.450 5.300 5.420 13,650 +0.02(+0.37%)
Apr 24, 2020 5.380 5.620 5.380 5.400 14,435 +0.00(+0.00%)
Apr 22, 2020 5.400 5.400 5.400 0 -0.07(-1.28%)
Apr 21, 2020 5.500 5.500 5.440 5.470 2,550 -0.08(-1.44%)
Apr 20, 2020 5.640 5.640 5.550 5.550 590 -0.15(-2.63%)
Apr 17, 2020 5.300 5.790 5.300 5.700 1,570 +0.22(+4.01%)
Apr 16, 2020 5.780 5.780 5.450 5.480 14,519 -0.02(-0.36%)
Apr 15, 2020 5.500 5.790 5.450 5.500 55,159 -0.14(-2.48%)
Apr 14, 2020 5.850 5.970 5.600 5.640 6,219 -0.22(-3.75%)
Apr 13, 2020 5.550 5.870 5.550 5.860 7,519 +0.46(+8.52%)
Apr 09, 2020 5.400 5.400 5.400 0 +0.04(+0.75%)
Apr 08, 2020 5.320 5.360 5.310 5.360 864 +0.11(+2.10%)
Apr 07, 2020 5.240 5.330 5.230 5.250 9,490 +0.09(+1.74%)
Apr 06, 2020 5.260 5.450 5.140 5.160 4,554 -0.13(-2.46%)
Apr 03, 2020 5.000 5.440 5.000 5.290 23,191 +0.18(+3.52%)
Apr 02, 2020 5.200 5.200 5.000 5.110 16,440 -0.04(-0.78%)
Apr 01, 2020 5.340 5.400 5.150 5.150 8,400 -0.10(-1.90%)
Mar 31, 2020 5.500 5.500 5.250 5.250 3,586 -0.25(-4.55%)
Mar 30, 2020 5.590 5.590 5.400 5.500 372,100 -0.39(-6.62%)
Mar 27, 2020 6.660 6.660 5.510 5.890 3,725 -0.21(-3.44%)
Mar 26, 2020 3.750 7.100 3.750 6.100 33,442 -2.25(-26.95%)
Mar 25, 2020 8.080 8.970 8.070 8.350 2,432 +0.17(+2.08%)
Mar 24, 2020 8.120 8.280 8.060 8.180 295,063 -0.10(-1.21%)
Mar 23, 2020 8.300 8.300 8.260 8.280 75,700 -0.13(-1.55%)
Mar 20, 2020 8.430 8.500 8.410 8.410 4,420 +0.30(+3.70%)
Mar 19, 2020 8.250 8.500 8.100 8.110 61,570 -2.69(-24.91%)
Mar 18, 2020 10.50 10.80 9.340 10.80 74,600 +0.24(+2.27%)
Mar 17, 2020 10.80 10.94 10.55 10.56 3,800 -0.06(-0.56%)
Mar 16, 2020 10.25 10.97 10.25 10.62 23,661 -0.87(-7.57%)
Mar 13, 2020 11.00 11.55 10.89 11.49 23,310 +0.23(+2.04%)
Mar 12, 2020 10.50 11.29 10.50 11.26 37,172 -0.64(-5.38%)
Mar 11, 2020 12.01 12.24 11.90 11.90 32,325 -0.13(-1.08%)
Mar 10, 2020 11.96 12.03 11.90 12.03 18,650 +0.07(+0.59%)
Mar 09, 2020 12.88 12.88 9.990 11.96 28,361 -0.79(-6.20%)
Mar 06, 2020 12.66 12.75 12.39 12.75 4,603 +0.09(+0.71%)
Mar 05, 2020 13.20 13.20 12.39 12.66 43,200 -0.55(-4.16%)
Mar 04, 2020 13.20 13.75 13.10 13.21 31,310 +0.28(+2.17%)
Mar 03, 2020 13.00 13.00 12.88 12.93 13,950 -0.15(-1.15%)
Mar 02, 2020 13.07 13.08 13.00 13.08 1,800 +0.01(+0.08%)
Feb 28, 2020 13.18 13.21 12.75 13.07 18,523 -0.11(-0.83%)
Feb 27, 2020 13.05 13.19 12.50 13.18 33,899 +0.08(+0.61%)
Feb 26, 2020 13.05 13.10 13.05 13.10 3,000 +0.00(+0.00%)
Feb 25, 2020 13.05 13.20 13.05 13.10 5,582 -0.01(-0.08%)
Feb 24, 2020 13.17 13.25 13.05 13.11 16,399 -0.05(-0.38%)
Feb 21, 2020 13.32 13.38 13.16 13.16 11,698 -0.23(-1.72%)
Feb 20, 2020 13.36 13.55 13.36 13.39 700 +0.17(+1.29%)
Feb 19, 2020 13.07 13.22 13.07 13.22 290 -0.03(-0.23%)
Feb 18, 2020 13.35 13.35 13.25 13.25 4,065 -0.10(-0.75%)
Feb 14, 2020 13.35 13.35 13.35 0 +0.00(+0.00%)
Feb 13, 2020 13.36 13.36 13.35 13.35 1,000 +0.01(+0.07%)
Feb 12, 2020 13.18 13.34 13.04 13.34 8,458 -0.16(-1.19%)
Feb 11, 2020 13.50 13.50 13.50 13.50 3,681 +0.04(+0.30%)
Feb 10, 2020 13.02 13.46 13.02 13.46 913 -0.04(-0.30%)
Feb 07, 2020 13.39 13.50 13.39 13.50 2,350 +0.00(+0.00%)
Feb 05, 2020 13.50 13.50 13.50 0 +0.15(+1.12%)
Feb 03, 2020 13.35 13.35 13.35 0 +0.06(+0.45%)
Jan 31, 2020 13.35 13.35 13.29 13.29 702 +0.04(+0.30%)
Jan 30, 2020 13.39 13.39 13.25 13.25 1,012 -0.09(-0.67%)
Jan 29, 2020 13.32 13.38 13.30 13.34 2,800 +0.09(+0.68%)
Jan 28, 2020 13.34 13.35 13.12 13.25 5,913 -0.07(-0.53%)
Jan 27, 2020 13.26 13.32 13.26 13.32 599 +0.15(+1.14%)
Jan 24, 2020 13.29 13.38 13.17 13.17 2,400 -0.12(-0.90%)
Jan 23, 2020 13.30 13.30 13.29 13.29 551 -0.15(-1.12%)
Jan 22, 2020 13.26 13.44 13.26 13.44 1,340 +0.11(+0.83%)
Jan 21, 2020 13.27 13.33 13.26 13.33 1,300 +0.03(+0.23%)
Jan 20, 2020 13.30 13.40 13.26 13.30 3,666 +0.01(+0.08%)
Jan 17, 2020 13.20 13.29 13.20 13.29 5,249 +0.14(+1.06%)
Jan 16, 2020 13.10 13.15 13.10 13.15 4,455 +0.06(+0.46%)
Jan 15, 2020 13.10 13.10 13.00 13.09 13,960 +0.00(+0.00%)
Jan 14, 2020 12.98 13.09 12.98 13.09 1,060 +0.11(+0.85%)
Jan 13, 2020 12.95 12.98 12.95 12.98 2,100 +0.00(+0.00%)
Jan 10, 2020 12.95 12.99 12.95 12.98 2,888 +0.03(+0.23%)
Jan 09, 2020 12.87 13.05 12.87 12.95 152,595 +0.07(+0.54%)
Jan 08, 2020 12.88 12.88 12.88 12.88 240 +0.18(+1.42%)
Jan 07, 2020 12.76 12.76 12.70 12.70 9,908 -0.09(-0.70%)
Jan 06, 2020 12.74 12.79 12.65 12.79 2,050 +0.04(+0.31%)
Jan 03, 2020 12.56 12.75 12.56 12.75 863 +0.20(+1.59%)
Jan 02, 2020 12.48 12.55 12.48 12.55 13,146 +0.11(+0.88%)
Dec 31, 2019 12.44 12.44 12.44 0 +0.19(+1.55%)
Dec 27, 2019 12.25 12.25 12.25 0 +0.05(+0.41%)
Dec 23, 2019 12.20 12.20 12.20 0 +0.06(+0.49%)
Dec 20, 2019 12.35 12.38 12.12 12.14 66,114 -0.21(-1.70%)
Dec 19, 2019 12.14 12.35 12.14 12.35 1,600 +0.23(+1.90%)
Dec 18, 2019 12.16 12.16 12.06 12.12 75,907 -0.03(-0.25%)
Dec 17, 2019 12.15 12.19 12.06 12.15 27,951 -0.03(-0.25%)
Dec 16, 2019 12.12 12.21 12.11 12.18 19,162 -0.01(-0.08%)
Dec 13, 2019 12.20 12.21 12.19 12.19 4,533 -0.04(-0.33%)
Dec 12, 2019 12.26 12.29 12.22 12.23 19,154 -0.02(-0.16%)
Dec 11, 2019 12.28 12.28 12.20 12.25 3,460 -0.01(-0.08%)
Dec 10, 2019 12.20 12.26 12.20 12.26 7,008 +0.03(+0.25%)
Dec 09, 2019 12.20 12.23 12.20 12.23 3,850 -0.06(-0.49%)
Dec 06, 2019 12.25 12.29 12.25 12.29 10,362 +0.08(+0.66%)
Dec 05, 2019 12.30 12.31 12.20 12.21 1,568 +0.01(+0.08%)
Dec 04, 2019 12.20 12.20 12.20 12.20 10,319 -0.04(-0.33%)
Dec 03, 2019 12.24 12.24 12.24 12.24 125 -0.11(-0.89%)
Dec 02, 2019 12.19 12.35 12.19 12.35 2,525 +0.15(+1.23%)
Nov 28, 2019 12.20 12.20 12.20 0 +0.07(+0.58%)
Nov 27, 2019 12.28 12.33 11.98 12.13 10,100 -0.21(-1.70%)
Nov 26, 2019 12.45 12.45 12.20 12.34 4,065 -0.11(-0.88%)
Nov 25, 2019 12.45 12.45 12.45 12.45 400 +0.15(+1.22%)
Nov 22, 2019 12.38 12.38 12.30 12.30 2,129 -0.12(-0.97%)
Nov 21, 2019 12.45 12.45 12.42 12.42 4,600 -0.03(-0.24%)
Nov 20, 2019 12.45 12.46 12.45 12.45 1,942 +0.03(+0.24%)
Nov 18, 2019 12.42 12.42 12.42 0 -0.18(-1.43%)
Nov 15, 2019 12.58 12.60 12.55 12.60 9,400 +0.02(+0.16%)
Nov 14, 2019 12.50 12.58 12.50 12.58 10,447 +0.17(+1.37%)
Nov 13, 2019 12.56 12.56 12.41 12.41 7,915 -0.14(-1.12%)
Nov 12, 2019 12.55 12.55 12.55 12.55 3,600 +0.00(+0.00%)
Nov 11, 2019 12.55 12.55 12.55 12.55 1,700 -0.05(-0.40%)
Nov 07, 2019 12.60 12.60 12.60 0 -0.10(-0.79%)
Nov 06, 2019 12.70 12.70 12.70 12.70 1,555 +0.00(+0.00%)
Nov 05, 2019 12.76 12.76 12.70 12.70 2,300 -0.05(-0.39%)
Nov 04, 2019 12.75 12.75 12.75 12.75 839 +0.00(+0.00%)
Oct 30, 2019 12.75 12.75 12.75 0 -0.10(-0.78%)
Oct 29, 2019 12.85 12.85 12.85 12.85 108 -0.15(-1.15%)
Oct 24, 2019 13.00 13.00 13.00 0 +0.11(+0.85%)
Oct 23, 2019 12.91 12.91 12.76 12.89 400 +0.14(+1.10%)
Oct 22, 2019 12.83 12.83 12.75 12.75 1,240 +0.00(+0.00%)
Oct 21, 2019 12.84 12.84 12.75 12.75 325 +0.05(+0.39%)
Oct 18, 2019 12.71 12.71 12.70 12.70 1,100 -0.05(-0.39%)
Oct 16, 2019 12.75 12.75 12.75 0 +0.00(+0.00%)
Oct 15, 2019 12.74 12.75 12.61 12.75 1,598 +0.10(+0.79%)
Oct 11, 2019 12.65 12.65 12.65 0 +0.15(+1.20%)
Oct 10, 2019 12.58 12.58 12.50 12.50 9,200 -0.15(-1.19%)
Oct 09, 2019 12.60 12.65 12.60 12.65 1,900 +0.23(+1.85%)
Oct 08, 2019 12.76 12.76 12.33 12.42 4,625 -0.35(-2.74%)
Oct 07, 2019 12.74 12.77 12.74 12.77 741 -0.04(-0.31%)
Oct 04, 2019 12.65 12.81 12.65 12.81 1,703 +0.15(+1.18%)
Oct 03, 2019 12.65 12.66 12.60 12.66 11,980 +0.07(+0.56%)
Oct 02, 2019 12.56 12.59 12.55 12.59 4,300 +0.04(+0.32%)
Oct 01, 2019 12.55 12.55 12.55 12.55 1,300 +0.05(+0.40%)
Sep 30, 2019 12.64 12.64 12.50 12.50 3,800 -0.15(-1.19%)
Sep 27, 2019 12.51 12.68 12.51 12.65 2,700 +0.14(+1.12%)
Sep 26, 2019 12.60 12.60 12.50 12.51 1,300 -0.15(-1.18%)
Sep 25, 2019 12.66 12.66 12.66 12.66 311 +0.01(+0.08%)
Sep 24, 2019 12.51 12.70 12.51 12.65 3,265 -0.10(-0.78%)
Sep 23, 2019 12.75 12.75 12.75 12.75 900 +0.00(+0.00%)
Sep 20, 2019 12.75 12.80 12.75 12.75 2,540 -0.10(-0.78%)
Sep 19, 2019 12.85 12.85 12.85 12.85 1,100 -0.10(-0.77%)
Sep 16, 2019 12.95 12.95 12.95 0 +0.00(+0.00%)
Sep 13, 2019 12.95 12.96 12.95 12.95 1,200 +0.08(+0.62%)
Sep 12, 2019 12.87 12.88 12.87 12.87 900 -0.01(-0.08%)
Sep 11, 2019 12.90 12.90 12.88 12.88 2,980 +0.00(+0.00%)
Sep 10, 2019 12.88 12.88 12.88 12.88 100 +0.00(+0.00%)
Sep 09, 2019 12.95 13.10 12.88 12.88 1,100 +0.08(+0.63%)
Sep 06, 2019 12.80 12.80 12.80 12.80 500 +0.00(+0.00%)
Sep 05, 2019 12.80 12.80 12.80 12.80 110 +0.09(+0.71%)
Aug 29, 2019 12.71 12.71 12.71 0 -0.29(-2.23%)
Aug 28, 2019 13.00 13.05 13.00 13.00 1,200 +0.00(+0.00%)
Aug 27, 2019 13.00 13.00 13.00 13.00 1,000 +0.00(+0.00%)
Aug 26, 2019 12.98 13.00 12.98 13.00 500 +0.10(+0.78%)
Aug 23, 2019 13.05 13.05 12.90 12.90 1,870 -0.15(-1.15%)
Aug 22, 2019 13.00 13.05 13.00 13.05 5,000 +0.15(+1.16%)
Aug 21, 2019 12.82 12.90 12.82 12.90 1,500 +0.23(+1.82%)
Aug 20, 2019 12.60 12.67 12.60 12.67 1,600 +0.07(+0.56%)
Aug 19, 2019 12.71 12.71 12.60 12.60 2,657 -0.10(-0.79%)
Aug 16, 2019 12.70 12.70 12.70 12.70 100 +0.10(+0.79%)
Aug 15, 2019 12.81 13.00 12.60 12.60 11,066 -0.06(-0.47%)
Aug 13, 2019 12.66 12.66 12.66 0 -0.34(-2.62%)
Aug 12, 2019 12.63 13.20 12.63 13.00 18,950 +0.35(+2.77%)
Aug 09, 2019 12.75 12.90 12.60 12.65 2,200 -0.36(-2.77%)
Aug 07, 2019 13.01 13.01 13.01 0 +0.00(+0.00%)
Aug 06, 2019 13.01 13.01 13.01 13.01 1,000 +0.00(+0.00%)
Aug 02, 2019 13.01 13.01 13.01 0 -0.12(-0.91%)
Aug 01, 2019 13.13 13.13 13.13 13.13 1,500 +0.00(+0.00%)
Jul 31, 2019 13.20 13.20 13.13 13.13 2,300 +0.04(+0.31%)
Jul 30, 2019 13.10 13.10 13.09 13.09 2,000 +0.00(+0.00%)
Jul 29, 2019 13.08 13.09 13.08 13.09 600 -0.01(-0.08%)
Jul 26, 2019 13.10 13.11 13.10 13.10 3,500 +0.00(+0.00%)
Jul 25, 2019 13.18 13.18 13.09 13.10 5,800 -0.04(-0.30%)
Jul 24, 2019 13.14 13.14 13.14 13.14 1,000 +0.00(+0.00%)
Jul 23, 2019 13.05 13.15 13.05 13.14 1,900 +0.08(+0.61%)
Jul 22, 2019 13.15 13.15 13.06 13.06 2,200 -0.09(-0.68%)
Jul 19, 2019 13.21 13.21 13.15 13.15 5,600 +0.00(+0.00%)
Jul 18, 2019 13.15 13.15 13.15 13.15 1,000 -0.05(-0.38%)
Jul 16, 2019 13.20 13.20 13.20 0 +0.01(+0.08%)
Jul 15, 2019 13.05 13.19 13.05 13.19 2,000 +0.10(+0.76%)
Jul 12, 2019 13.09 13.10 13.05 13.09 6,244 -0.05(-0.38%)
Jul 11, 2019 13.09 13.14 13.09 13.14 700 +0.08(+0.61%)
Jul 10, 2019 13.15 13.15 13.06 13.06 1,950 +0.01(+0.08%)
Jul 05, 2019 13.05 13.05 13.05 0 +0.00(+0.00%)
Jul 04, 2019 13.00 13.05 13.00 13.05 2,200 +0.04(+0.31%)
Jul 03, 2019 13.01 13.01 13.01 13.01 600 +0.06(+0.46%)
Jul 02, 2019 12.01 13.21 12.01 12.95 10,400 -0.05(-0.38%)
Jun 27, 2019 13.00 13.00 13.00 0 +0.00(+0.00%)
Jun 26, 2019 13.00 13.00 13.00 13.00 1,000 +0.00(+0.00%)
Jun 25, 2019 13.02 13.02 13.00 13.00 3,989 +0.00(+0.00%)
Jun 20, 2019 13.00 13.00 13.00 0 -0.05(-0.38%)
Jun 18, 2019 13.05 13.05 13.05 0 +0.07(+0.54%)
Jun 14, 2019 12.98 12.98 12.98 0 -0.07(-0.54%)
Jun 12, 2019 13.05 13.05 13.05 0 +0.05(+0.38%)
Jun 11, 2019 13.18 13.18 13.00 13.00 1,300 -0.10(-0.76%)
Jun 10, 2019 13.10 13.10 13.10 13.10 2,000 -0.05(-0.38%)
Jun 07, 2019 13.15 13.15 13.15 13.15 600 +0.10(+0.77%)
Jun 06, 2019 13.05 13.05 13.05 13.05 100 +0.05(+0.38%)
Jun 05, 2019 13.01 13.01 13.00 13.00 3,400 +0.00(+0.00%)
Jun 04, 2019 13.00 13.00 13.00 13.00 200 +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.