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

Clarke (TSX: CKI )

17.00 UNCHANGED
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 (%)
Nov 30, 2007 7.940 8.050 7.820 8.000 76,000 -0.03(-0.37%)
Nov 29, 2007 8.160 8.180 7.950 8.030 47,149 -0.13(-1.59%)
Nov 28, 2007 8.120 8.410 8.120 8.160 38,165 -0.20(-2.39%)
Nov 27, 2007 8.600 8.690 8.300 8.360 39,925 -0.24(-2.79%)
Nov 26, 2007 8.750 8.890 8.580 8.600 31,174 -0.02(-0.23%)
Nov 23, 2007 8.560 8.860 8.550 8.620 15,900 +0.03(+0.35%)
Nov 21, 2007 8.790 8.790 8.570 8.590 31,125 -0.20(-2.28%)
Nov 20, 2007 8.880 8.880 8.760 8.790 16,939 -0.09(-1.01%)
Nov 19, 2007 8.760 9.020 8.760 8.880 21,687 +0.13(+1.49%)
Nov 16, 2007 8.800 8.810 8.750 8.750 18,944 -0.03(-0.34%)
Nov 15, 2007 8.840 8.860 8.740 8.780 23,186 +0.02(+0.23%)
Nov 14, 2007 8.870 8.870 8.760 8.760 32,883 -0.05(-0.57%)
Nov 13, 2007 8.720 8.900 8.720 8.810 37,033 -0.02(-0.23%)
Nov 12, 2007 9.000 9.000 8.750 8.830 45,808 -0.12(-1.34%)
Nov 09, 2007 8.720 9.000 8.710 8.950 47,930 +0.13(+1.47%)
Nov 08, 2007 8.740 8.850 8.710 8.820 43,580 +0.00(+0.00%)
Nov 07, 2007 8.910 9.000 8.500 8.820 69,335 -0.17(-1.89%)
Nov 06, 2007 9.340 9.350 8.850 8.990 68,965 -0.05(-0.55%)
Nov 05, 2007 9.080 9.120 8.850 9.040 19,025 -0.01(-0.11%)
Nov 02, 2007 9.210 9.260 8.990 9.050 19,271 -0.06(-0.66%)
Nov 01, 2007 9.300 9.300 9.100 9.110 22,737 -0.17(-1.83%)
Oct 31, 2007 9.750 9.750 9.170 9.280 33,950 -0.07(-0.75%)
Oct 30, 2007 9.350 9.390 9.210 9.350 16,500 +0.00(+0.00%)
Oct 29, 2007 9.110 9.450 9.110 9.350 19,450 +0.05(+0.54%)
Oct 26, 2007 9.150 9.390 9.150 9.300 69,544 +0.12(+1.31%)
Oct 25, 2007 9.140 9.250 9.110 9.180 37,100 -0.04(-0.43%)
Oct 24, 2007 9.010 9.260 9.010 9.220 32,336 +0.20(+2.22%)
Oct 23, 2007 9.100 9.150 9.000 9.020 14,584 -0.02(-0.22%)
Oct 19, 2007 9.010 9.250 9.010 9.040 56,384 -0.06(-0.66%)
Oct 18, 2007 9.160 9.250 9.000 9.100 17,920 -0.20(-2.15%)
Oct 17, 2007 9.150 9.340 9.060 9.300 18,400 +0.15(+1.64%)
Oct 16, 2007 9.130 9.150 9.000 9.150 35,750 -0.02(-0.22%)
Oct 15, 2007 9.200 9.200 9.110 9.170 8,725 +0.02(+0.22%)
Oct 12, 2007 9.290 9.290 9.110 9.150 21,788 -0.05(-0.54%)
Oct 11, 2007 9.370 9.370 9.120 9.200 13,400 -0.20(-2.13%)
Oct 10, 2007 9.430 9.500 9.350 9.400 53,195 -0.05(-0.53%)
Oct 09, 2007 9.620 9.620 9.330 9.450 83,850 -0.06(-0.63%)
Oct 08, 2007 9.690 9.690 9.350 9.510 46,400 +0.00(+0.00%)
Oct 05, 2007 9.690 9.690 9.350 9.510 46,400 +0.21(+2.26%)
Oct 04, 2007 9.350 9.400 9.210 9.300 10,224 +0.12(+1.31%)
Oct 03, 2007 9.500 9.590 9.180 9.180 60,245 -0.38(-3.97%)
Oct 02, 2007 9.250 9.560 9.250 9.560 64,331 +0.26(+2.80%)
Oct 01, 2007 9.350 9.550 9.250 9.300 59,286 -0.05(-0.53%)
Sep 28, 2007 9.150 9.400 9.150 9.350 92,117 +0.20(+2.19%)
Sep 27, 2007 8.680 9.210 8.680 9.150 81,162 +0.37(+4.21%)
Sep 26, 2007 8.690 8.800 8.690 8.780 19,160 +0.13(+1.50%)
Sep 25, 2007 8.500 8.650 8.450 8.650 44,360 +0.04(+0.46%)
Sep 24, 2007 8.880 8.880 8.280 8.610 60,854 -0.06(-0.69%)
Sep 21, 2007 8.790 8.800 8.520 8.670 39,953 -0.12(-1.37%)
Sep 20, 2007 8.440 8.800 8.310 8.790 56,959 +0.20(+2.33%)
Sep 19, 2007 8.910 8.990 8.580 8.590 58,850 -0.32(-3.59%)
Sep 18, 2007 8.810 8.950 8.810 8.910 50,550 -0.01(-0.11%)
Sep 17, 2007 8.810 9.140 8.810 8.920 9,808 +0.02(+0.22%)
Sep 14, 2007 9.050 9.050 8.750 8.900 80,926 -0.25(-2.73%)
Sep 13, 2007 9.150 9.260 9.100 9.150 7,491 -0.04(-0.44%)
Sep 12, 2007 9.250 9.390 8.700 9.190 42,554 -0.10(-1.08%)
Sep 11, 2007 9.450 9.480 9.290 9.290 13,875 -0.13(-1.38%)
Sep 10, 2007 9.410 9.490 9.270 9.420 61,415 -0.09(-0.95%)
Sep 07, 2007 9.540 9.540 9.350 9.510 16,850 +0.03(+0.32%)
Sep 06, 2007 9.570 9.780 9.270 9.480 19,790 -0.11(-1.15%)
Sep 05, 2007 9.560 9.700 9.390 9.590 33,682 -0.08(-0.83%)
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.