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 (%)
Oct 31, 2014 9.730 9.800 9.730 9.770 4,550 +0.04(+0.41%)
Oct 30, 2014 9.770 9.850 9.720 9.730 18,502 -0.04(-0.41%)
Oct 29, 2014 9.830 9.990 9.770 9.770 15,312 -0.06(-0.61%)
Oct 28, 2014 9.840 9.900 9.820 9.830 10,027 +0.04(+0.41%)
Oct 27, 2014 10.00 10.00 9.780 9.790 8,268 -0.12(-1.21%)
Oct 24, 2014 9.940 10.00 9.900 9.910 6,184 -0.08(-0.80%)
Oct 23, 2014 9.750 10.00 9.750 9.990 6,450 +0.23(+2.36%)
Oct 22, 2014 9.900 9.960 9.750 9.760 7,260 -0.10(-1.01%)
Oct 21, 2014 9.750 9.900 9.710 9.860 5,878 +0.20(+2.07%)
Oct 20, 2014 9.890 9.890 9.660 9.660 5,498 -0.23(-2.33%)
Oct 17, 2014 9.380 9.910 9.380 9.890 17,649 +0.58(+6.23%)
Oct 16, 2014 9.460 9.600 9.100 9.310 47,463 -0.23(-2.41%)
Oct 15, 2014 9.400 9.540 9.380 9.540 18,530 +0.12(+1.27%)
Oct 14, 2014 9.450 9.650 9.410 9.420 26,432 -0.23(-2.38%)
Oct 10, 2014 9.650 9.650 9.650 0 +0.05(+0.52%)
Oct 09, 2014 9.520 9.600 9.520 9.600 7,394 +0.06(+0.63%)
Oct 08, 2014 9.570 9.580 9.510 9.540 24,995 -0.03(-0.31%)
Oct 07, 2014 9.540 9.600 9.510 9.570 10,402 -0.09(-0.93%)
Oct 06, 2014 9.870 9.880 9.490 9.660 19,373 -0.12(-1.23%)
Oct 03, 2014 9.380 9.840 9.380 9.780 12,657 +0.31(+3.27%)
Oct 02, 2014 9.650 9.700 9.300 9.470 40,719 -0.13(-1.35%)
Oct 01, 2014 9.800 9.950 9.400 9.600 43,250 -0.20(-2.04%)
Sep 30, 2014 9.860 9.990 9.800 9.800 8,189 -0.16(-1.61%)
Sep 29, 2014 10.08 10.08 9.810 9.960 6,128 -0.12(-1.19%)
Sep 26, 2014 9.700 10.08 9.700 10.08 20,071 +0.22(+2.23%)
Sep 25, 2014 9.940 10.17 9.790 9.860 24,230 -0.14(-1.40%)
Sep 24, 2014 9.900 10.29 9.900 10.00 29,248 +0.10(+1.01%)
Sep 23, 2014 9.850 9.955 9.760 9.900 51,641 -0.06(-0.60%)
Sep 22, 2014 10.42 10.43 9.740 9.960 95,973 -0.24(-2.35%)
Sep 19, 2014 10.55 10.80 10.20 10.20 52,172 -0.45(-4.23%)
Sep 18, 2014 10.77 10.77 10.64 10.65 8,633 -0.09(-0.84%)
Sep 17, 2014 10.60 10.84 10.60 10.74 8,428 +0.16(+1.51%)
Sep 16, 2014 10.39 10.60 10.39 10.58 45,695 +0.12(+1.15%)
Sep 15, 2014 10.60 10.60 10.45 10.46 29,448 -0.09(-0.85%)
Sep 12, 2014 10.55 10.56 10.50 10.55 20,588 -0.05(-0.47%)
Sep 11, 2014 10.59 10.60 10.51 10.60 13,488 +0.09(+0.86%)
Sep 10, 2014 10.65 10.65 10.51 10.51 12,325 -0.11(-1.04%)
Sep 09, 2014 10.53 10.68 10.53 10.62 21,926 +0.09(+0.85%)
Sep 08, 2014 10.53 10.66 10.53 10.53 5,286 +0.00(+0.00%)
Sep 05, 2014 10.37 10.61 10.35 10.53 4,760 +0.16(+1.54%)
Sep 04, 2014 10.50 10.71 10.31 10.37 15,570 -0.22(-2.08%)
Sep 03, 2014 10.51 10.59 10.46 10.59 7,274 +0.22(+2.12%)
Sep 02, 2014 10.27 10.67 10.27 10.37 33,637 -0.03(-0.29%)
Aug 29, 2014 10.40 10.40 10.40 0 -0.37(-3.44%)
Aug 28, 2014 10.85 10.97 10.57 10.77 18,493 -0.07(-0.65%)
Aug 27, 2014 10.91 11.00 10.83 10.84 17,302 -0.08(-0.73%)
Aug 26, 2014 10.99 10.99 10.91 10.92 34,263 -0.06(-0.55%)
Aug 25, 2014 10.86 11.00 10.80 10.98 18,324 -0.01(-0.09%)
Aug 22, 2014 10.84 11.04 10.83 10.99 20,026 +0.01(+0.09%)
Aug 21, 2014 10.80 10.98 10.80 10.98 17,081 +0.21(+1.95%)
Aug 20, 2014 10.67 10.89 10.67 10.77 15,929 -0.03(-0.28%)
Aug 19, 2014 11.02 11.02 10.76 10.80 24,294 -0.17(-1.55%)
Aug 18, 2014 11.05 11.05 10.95 10.97 34,419 +0.03(+0.27%)
Aug 15, 2014 10.78 10.97 10.78 10.94 27,006 +0.26(+2.43%)
Aug 14, 2014 10.49 10.66 10.49 10.68 25,552 +0.26(+2.50%)
Aug 13, 2014 10.16 10.44 10.16 10.42 35,473 +0.18(+1.76%)
Aug 12, 2014 10.70 10.77 10.15 10.24 134,986 -0.51(-4.74%)
Aug 11, 2014 10.89 10.95 10.68 10.75 37,214 -0.12(-1.10%)
Aug 08, 2014 10.98 10.98 10.78 10.87 18,309 -0.23(-2.07%)
Aug 07, 2014 11.02 11.33 10.95 11.10 49,306 +0.14(+1.28%)
Aug 06, 2014 10.50 11.19 10.49 10.96 19,456 +0.42(+3.98%)
Aug 05, 2014 10.21 10.63 10.21 10.54 34,153 +0.21(+2.03%)
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.