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 (%)
Jul 31, 2020 5.450 5.450 5.450 0 -0.10(-1.80%)
Jul 30, 2020 5.650 5.650 5.400 5.550 2,600 -0.24(-4.15%)
Jul 29, 2020 5.600 5.800 5.500 5.790 27,600 +0.04(+0.70%)
Jul 28, 2020 5.940 5.950 5.700 5.750 3,070 +0.15(+2.68%)
Jul 27, 2020 5.650 5.650 5.510 5.600 2,300 -0.39(-6.51%)
Jul 24, 2020 6.000 6.000 5.990 5.990 300 +0.14(+2.39%)
Jul 23, 2020 5.700 5.850 5.700 5.850 2,375 +0.17(+2.99%)
Jul 22, 2020 5.750 5.750 5.680 5.680 3,456 -0.01(-0.18%)
Jul 21, 2020 5.640 5.690 5.640 5.690 300 +0.04(+0.71%)
Jul 20, 2020 5.630 5.650 5.600 5.650 1,760 +0.11(+1.99%)
Jul 17, 2020 5.780 5.820 5.540 5.540 2,200 -0.08(-1.42%)
Jul 16, 2020 5.840 5.890 5.620 5.620 1,500 -0.13(-2.26%)
Jul 15, 2020 5.590 5.750 5.590 5.750 2,509 +0.15(+2.68%)
Jul 14, 2020 5.600 5.600 5.600 5.600 131 +0.15(+2.75%)
Jul 13, 2020 5.600 5.600 5.450 5.450 2,820 +0.10(+1.87%)
Jul 10, 2020 5.510 5.650 5.350 5.350 2,200 -0.14(-2.55%)
Jul 09, 2020 5.500 5.500 5.490 5.490 6,801 +0.19(+3.58%)
Jul 08, 2020 5.490 5.500 5.300 5.300 39,441 -0.20(-3.64%)
Jul 07, 2020 5.500 5.500 5.490 5.500 3,959 +0.00(+0.00%)
Jul 06, 2020 5.420 5.500 5.420 5.500 3,900 +0.05(+0.92%)
Jul 02, 2020 5.450 5.450 5.450 0 +0.20(+3.81%)
Jun 30, 2020 5.250 5.250 5.250 0 -0.14(-2.60%)
Jun 29, 2020 5.050 5.390 5.050 5.390 1,412 +0.34(+6.73%)
Jun 26, 2020 5.210 5.210 5.050 5.050 2,488 -0.33(-6.13%)
Jun 25, 2020 5.360 5.390 5.360 5.380 873 +0.03(+0.56%)
Jun 24, 2020 5.280 5.400 5.280 5.350 2,062 -0.07(-1.29%)
Jun 23, 2020 5.280 5.480 5.280 5.420 1,146 -0.05(-0.91%)
Jun 22, 2020 5.470 5.470 5.470 5.470 100 +0.16(+3.01%)
Jun 19, 2020 5.350 5.440 5.310 5.310 1,700 -0.10(-1.85%)
Jun 18, 2020 5.350 5.410 5.260 5.410 1,800 +0.16(+3.05%)
Jun 17, 2020 5.390 5.390 5.250 5.250 19,900 -0.01(-0.19%)
Jun 16, 2020 5.250 5.390 5.250 5.260 4,200 +0.01(+0.19%)
Jun 15, 2020 5.020 5.480 5.020 5.250 4,810 +0.02(+0.38%)
Jun 12, 2020 5.000 5.230 5.000 5.230 22,600 +0.32(+6.52%)
Jun 11, 2020 4.840 4.990 4.700 4.910 33,400 +0.06(+1.24%)
Jun 10, 2020 5.230 5.230 4.850 4.850 2,900 -0.02(-0.41%)
Jun 09, 2020 5.100 5.110 4.870 4.870 3,418 -0.23(-4.51%)
Jun 08, 2020 5.000 5.100 4.940 5.100 4,965 +0.16(+3.24%)
Jun 05, 2020 5.090 5.090 4.940 4.940 2,400 -0.14(-2.76%)
Jun 04, 2020 5.090 5.090 4.710 5.080 2,701 +0.01(+0.20%)
Jun 03, 2020 4.850 5.070 4.760 5.070 12,150 +0.07(+1.40%)
Jun 02, 2020 5.000 5.000 5.000 5.000 400 +0.09(+1.83%)
Jun 01, 2020 4.910 4.910 4.900 4.910 573 -0.12(-2.39%)
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%)
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.