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

Clarke (TSX: CKI )

17.00 -0.30 (-1.73%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 11, 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 (%)
Jan 29, 2021 6.800 6.800 6.800 0 -0.08(-1.16%)
Jan 28, 2021 6.950 6.950 6.880 6.880 4,500 -0.07(-1.01%)
Jan 27, 2021 6.950 6.950 6.950 6.950 1,314 -0.05(-0.71%)
Jan 26, 2021 6.880 7.000 6.880 7.000 600 +0.04(+0.57%)
Jan 25, 2021 6.960 6.960 6.960 6.960 100 +0.04(+0.58%)
Jan 22, 2021 6.930 6.930 6.920 6.920 1,200 -0.12(-1.70%)
Jan 21, 2021 7.040 7.040 7.040 7.040 500 +0.00(+0.00%)
Jan 20, 2021 7.040 7.040 7.040 50 +0.00(+0.00%)
Jan 19, 2021 7.040 7.040 7.040 7.040 100 +0.00(+0.00%)
Jan 15, 2021 7.040 7.040 7.040 0 +0.14(+2.03%)
Jan 13, 2021 6.900 6.900 6.900 0 -0.20(-2.82%)
Jan 12, 2021 7.100 7.100 7.090 7.100 5,850 +0.10(+1.43%)
Jan 11, 2021 7.040 7.100 7.000 7.000 2,300 -0.10(-1.41%)
Jan 08, 2021 6.800 7.100 6.800 7.100 5,899 +0.45(+6.77%)
Jan 07, 2021 6.500 6.650 6.500 6.650 2,066 +0.08(+1.22%)
Jan 06, 2021 6.410 6.620 6.410 6.570 2,402 -0.17(-2.52%)
Jan 05, 2021 6.550 6.740 6.550 6.740 900 +0.04(+0.60%)
Jan 04, 2021 6.550 6.700 6.550 6.700 500 +0.02(+0.30%)
Dec 31, 2020 6.680 6.680 6.680 0 +0.03(+0.45%)
Dec 30, 2020 6.600 6.650 6.500 6.650 5,300 +0.13(+1.99%)
Dec 29, 2020 6.500 6.530 6.500 6.520 750 +0.02(+0.31%)
Dec 24, 2020 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 23, 2020 6.500 6.550 6.500 6.500 14,200 -0.10(-1.52%)
Dec 22, 2020 6.500 6.600 6.450 6.600 6,900 -0.14(-2.08%)
Dec 21, 2020 6.740 6.740 6.740 6.740 110 +0.00(+0.00%)
Dec 18, 2020 6.550 6.740 6.550 6.740 1,200 +0.14(+2.12%)
Dec 17, 2020 6.600 6.600 6.600 6.600 14,600 +0.05(+0.76%)
Dec 16, 2020 6.500 6.550 6.500 6.550 6,200 +0.15(+2.34%)
Dec 15, 2020 6.400 6.400 6.400 6.400 900 -0.10(-1.54%)
Dec 14, 2020 6.600 6.600 6.500 6.500 5,430 +0.00(+0.00%)
Dec 11, 2020 6.450 6.500 6.390 6.500 27,500 +0.01(+0.15%)
Dec 10, 2020 6.280 6.490 6.280 6.490 2,100 -0.11(-1.67%)
Dec 09, 2020 6.750 6.750 6.550 6.600 1,300 -0.03(-0.45%)
Dec 07, 2020 6.630 6.630 6.630 0 +0.08(+1.22%)
Dec 04, 2020 6.560 6.620 6.550 6.550 5,200 +0.00(+0.00%)
Dec 03, 2020 6.570 6.570 6.250 6.550 8,946 +0.00(+0.00%)
Dec 02, 2020 6.360 6.550 6.360 6.550 800 +0.25(+3.97%)
Dec 01, 2020 6.440 6.440 6.200 6.300 500 -0.44(-6.53%)
Nov 30, 2020 6.550 6.740 6.500 6.740 1,300 +0.19(+2.90%)
Nov 27, 2020 6.550 6.550 6.550 6.550 400 -0.10(-1.50%)
Nov 26, 2020 6.510 6.650 6.500 6.650 2,600 +0.05(+0.76%)
Nov 25, 2020 6.460 6.600 6.460 6.600 2,175 +0.01(+0.15%)
Nov 23, 2020 6.590 6.590 6.590 0 +0.15(+2.33%)
Nov 20, 2020 6.250 6.440 6.200 6.440 900 +0.14(+2.22%)
Nov 19, 2020 6.300 6.300 6.300 6.300 2,000 +0.00(+0.00%)
Nov 16, 2020 6.300 6.300 6.300 0 +0.02(+0.32%)
Nov 13, 2020 6.320 6.320 6.020 6.280 1,500 +0.01(+0.16%)
Nov 12, 2020 6.520 6.530 5.990 6.270 10,200 -0.28(-4.27%)
Nov 11, 2020 6.850 6.850 6.550 6.550 700 -0.23(-3.39%)
Nov 10, 2020 7.100 7.100 6.780 6.780 1,043 -0.29(-4.10%)
Nov 09, 2020 6.880 7.370 6.880 7.070 6,154 +0.79(+12.58%)
Nov 06, 2020 6.380 6.530 6.280 6.280 1,300 -0.06(-0.95%)
Nov 05, 2020 6.340 6.380 6.340 6.340 1,900 -0.01(-0.16%)
Nov 04, 2020 6.140 6.350 6.140 6.350 2,070 +0.35(+5.83%)
Nov 03, 2020 5.760 6.000 5.750 6.000 1,933 +0.17(+2.92%)
Nov 02, 2020 5.830 5.830 5.830 5.830 100 -0.16(-2.67%)
Oct 30, 2020 6.090 6.100 5.990 5.990 3,265 -0.26(-4.16%)
Oct 29, 2020 5.620 6.400 5.620 6.250 4,564 +0.25(+4.17%)
Oct 28, 2020 6.990 6.990 6.000 6.000 2,000 -0.50(-7.69%)
Oct 27, 2020 5.940 6.500 5.940 6.500 5,633 +0.85(+15.04%)
Oct 26, 2020 5.710 5.800 5.600 5.650 35,984 -0.08(-1.40%)
Oct 23, 2020 5.810 6.150 5.730 5.730 45,597 -0.09(-1.55%)
Oct 22, 2020 5.590 5.850 5.590 5.820 3,138 +0.12(+2.11%)
Oct 21, 2020 5.510 5.850 5.510 5.700 1,625 +0.04(+0.71%)
Oct 20, 2020 5.640 5.850 5.640 5.660 2,450 -0.19(-3.25%)
Oct 19, 2020 5.550 5.850 5.550 5.850 413 +0.10(+1.74%)
Oct 16, 2020 5.670 5.750 5.670 5.750 480 -0.04(-0.69%)
Oct 15, 2020 5.750 5.840 5.540 5.790 8,362 +0.02(+0.35%)
Oct 14, 2020 5.770 5.770 5.770 5.770 200 -0.22(-3.67%)
Oct 13, 2020 5.990 5.990 5.990 5.990 100 +0.29(+5.09%)
Oct 09, 2020 5.700 5.700 5.700 0 -0.12(-2.06%)
Oct 08, 2020 5.850 5.850 5.820 5.820 1,032 -0.08(-1.36%)
Oct 06, 2020 5.900 5.900 5.900 0 +0.00(+0.00%)
Oct 05, 2020 5.900 5.900 5.900 5.900 400 +0.10(+1.72%)
Oct 02, 2020 5.850 6.000 5.800 5.800 1,300 -0.18(-3.01%)
Oct 01, 2020 5.920 5.980 5.820 5.980 2,971 +0.17(+2.93%)
Sep 30, 2020 5.690 5.850 5.690 5.810 4,745 +0.06(+1.04%)
Sep 29, 2020 5.570 5.750 5.570 5.750 1,550 +0.00(+0.00%)
Sep 28, 2020 5.750 5.750 5.750 5.750 200 +0.21(+3.79%)
Sep 25, 2020 5.510 5.740 5.510 5.540 2,750 +0.04(+0.73%)
Sep 24, 2020 5.500 5.650 5.500 5.500 9,500 -0.10(-1.79%)
Sep 23, 2020 5.610 5.750 5.600 5.600 4,300 -0.25(-4.27%)
Sep 22, 2020 5.610 5.880 5.510 5.850 33,000 -0.14(-2.34%)
Sep 21, 2020 6.000 6.000 5.700 5.990 3,100 -0.06(-0.99%)
Sep 18, 2020 6.060 6.190 6.050 6.050 4,311 -0.03(-0.49%)
Sep 17, 2020 6.100 6.240 6.070 6.080 842 -0.05(-0.82%)
Sep 16, 2020 6.100 6.250 5.890 6.130 13,700 +0.04(+0.66%)
Sep 15, 2020 6.090 6.090 6.090 6.090 183 +0.03(+0.50%)
Sep 14, 2020 6.030 6.180 5.980 6.060 1,600 +0.09(+1.51%)
Sep 11, 2020 5.960 6.020 5.960 5.970 3,300 +0.02(+0.34%)
Sep 10, 2020 6.050 6.050 5.950 5.950 1,600 -0.19(-3.09%)
Sep 09, 2020 6.000 6.140 5.950 6.140 2,381 +0.23(+3.89%)
Sep 08, 2020 5.960 6.690 5.580 5.910 10,779 -0.06(-1.01%)
Sep 04, 2020 5.970 5.970 5.970 0 +0.47(+8.55%)
Sep 03, 2020 5.400 5.500 5.400 5.500 4,193 +0.00(+0.00%)
Sep 02, 2020 5.300 5.510 5.300 5.500 40,035 +0.21(+3.97%)
Sep 01, 2020 5.990 5.990 5.260 5.290 6,272 -0.21(-3.82%)
Aug 31, 2020 5.500 5.500 5.500 5.500 621 +0.04(+0.73%)
Aug 28, 2020 5.350 5.460 5.350 5.460 2,500 +0.02(+0.37%)
Aug 27, 2020 5.350 5.460 5.350 5.440 4,600 -0.01(-0.18%)
Aug 26, 2020 5.590 5.590 5.450 5.450 9,800 -0.14(-2.50%)
Aug 25, 2020 5.490 5.590 5.490 5.590 700 +0.00(+0.00%)
Aug 24, 2020 5.330 5.590 5.330 5.590 5,181 +0.09(+1.64%)
Aug 21, 2020 5.520 5.520 5.500 5.500 650 -0.01(-0.18%)
Aug 20, 2020 5.550 5.550 5.510 5.510 10,599 -0.13(-2.30%)
Aug 19, 2020 5.500 5.640 5.500 5.640 500 +0.14(+2.55%)
Aug 18, 2020 5.510 5.510 5.500 5.500 11,300 +0.01(+0.18%)
Aug 14, 2020 5.490 5.490 5.490 0 +0.08(+1.48%)
Aug 13, 2020 5.410 5.410 5.410 5.410 832 -0.19(-3.39%)
Aug 12, 2020 5.600 5.600 5.600 5.600 500 +0.00(+0.00%)
Aug 11, 2020 5.600 5.740 5.600 5.600 12,700 -0.17(-2.95%)
Aug 10, 2020 5.710 5.770 5.710 5.770 1,131 +0.21(+3.78%)
Aug 07, 2020 5.600 5.600 5.400 5.560 25,400 -0.17(-2.97%)
Aug 06, 2020 5.980 5.980 5.690 5.730 800 -0.19(-3.21%)
Aug 05, 2020 5.500 5.920 5.500 5.920 400 +0.44(+8.03%)
Aug 04, 2020 5.400 5.480 5.070 5.480 4,075 +0.03(+0.55%)
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%)
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%)
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.