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

Clarke (TSX: CKI )

18.80 -0.07 (-0.37%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 17, 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 (%)
Apr 30, 2015 10.51 10.51 10.44 10.50 10,300 -0.05(-0.47%)
Apr 29, 2015 10.56 10.56 10.50 10.55 7,954 -0.05(-0.47%)
Apr 28, 2015 10.58 10.63 10.55 10.60 4,000 +0.05(+0.47%)
Apr 27, 2015 10.58 10.58 10.55 10.55 4,180 -0.08(-0.75%)
Apr 24, 2015 10.56 10.63 10.40 10.63 22,300 +0.06(+0.57%)
Apr 23, 2015 10.64 10.69 10.57 10.57 4,225 +0.00(+0.00%)
Apr 22, 2015 10.50 10.65 10.50 10.57 16,178 +0.06(+0.57%)
Apr 21, 2015 10.51 10.55 10.51 10.51 3,201 -0.09(-0.85%)
Apr 20, 2015 10.59 10.60 10.56 10.60 7,016 +0.15(+1.44%)
Apr 17, 2015 10.43 10.60 10.43 10.45 12,474 +0.05(+0.48%)
Apr 16, 2015 10.39 10.45 10.39 10.40 6,564 +0.03(+0.29%)
Apr 15, 2015 10.14 10.37 10.13 10.37 73,333 +0.22(+2.17%)
Apr 14, 2015 10.18 10.20 10.14 10.15 16,848 +0.05(+0.50%)
Apr 13, 2015 10.15 10.19 10.10 10.10 14,322 -0.03(-0.30%)
Apr 10, 2015 10.24 10.25 10.13 10.13 12,378 -0.07(-0.69%)
Apr 09, 2015 10.18 10.24 10.18 10.20 12,000 +0.10(+0.99%)
Apr 08, 2015 10.15 10.20 10.10 10.10 11,925 +0.01(+0.10%)
Apr 07, 2015 10.20 10.20 10.04 10.09 9,222 -0.05(-0.49%)
Apr 06, 2015 10.20 10.23 10.12 10.14 8,904 -0.06(-0.59%)
Apr 02, 2015 10.20 10.20 10.20 0 -0.01(-0.10%)
Apr 01, 2015 10.25 10.25 10.20 10.21 1,775 +0.01(+0.10%)
Mar 31, 2015 10.17 10.20 10.15 10.20 1,690 -0.06(-0.58%)
Mar 30, 2015 10.23 10.26 10.20 10.26 7,039 +0.12(+1.18%)
Mar 27, 2015 10.22 10.29 10.14 10.14 6,150 -0.08(-0.78%)
Mar 26, 2015 10.28 10.29 10.22 10.22 5,660 +0.00(+0.00%)
Mar 25, 2015 10.26 10.28 10.22 10.22 10,803 -0.01(-0.10%)
Mar 24, 2015 10.27 10.27 10.15 10.23 6,805 +0.01(+0.10%)
Mar 23, 2015 10.20 10.28 10.20 10.22 13,161 +0.02(+0.20%)
Mar 20, 2015 10.20 10.22 10.18 10.20 10,973 +0.04(+0.39%)
Mar 19, 2015 10.15 10.24 10.14 10.16 17,900 +0.01(+0.10%)
Mar 18, 2015 10.15 10.19 10.15 10.15 24,938 +0.07(+0.69%)
Mar 17, 2015 10.13 10.14 10.08 10.08 10,282 -0.02(-0.20%)
Mar 16, 2015 10.10 10.14 10.10 10.10 6,126 -0.05(-0.49%)
Mar 13, 2015 10.09 10.17 10.09 10.15 18,535 -0.02(-0.20%)
Mar 12, 2015 10.16 10.20 10.15 10.17 4,700 +0.06(+0.59%)
Mar 11, 2015 10.10 10.15 10.06 10.11 10,198 +0.05(+0.50%)
Mar 10, 2015 10.11 10.11 10.06 10.06 9,014 -0.05(-0.49%)
Mar 09, 2015 10.23 10.23 10.11 10.11 3,487 -0.04(-0.39%)
Mar 06, 2015 10.21 10.21 10.13 10.15 5,052 -0.05(-0.49%)
Mar 05, 2015 10.23 10.24 10.18 10.20 7,839 +0.04(+0.39%)
Mar 04, 2015 10.20 9.970 10.16 12,320 +0.13(+1.30%)
Mar 03, 2015 10.07 10.08 9.950 10.03 18,977 -0.03(-0.30%)
Mar 02, 2015 10.09 10.10 9.910 10.06 16,744 -0.01(-0.10%)
Feb 27, 2015 10.08 10.08 9.950 10.07 20,145 -0.01(-0.10%)
Feb 26, 2015 9.850 10.09 9.850 10.08 117,919 +0.48(+5.00%)
Feb 25, 2015 9.610 9.640 9.560 9.600 18,035 -0.01(-0.10%)
Feb 24, 2015 9.700 9.770 9.600 9.610 29,721 -0.04(-0.41%)
Feb 23, 2015 9.860 9.860 9.640 9.650 17,543 -0.01(-0.10%)
Feb 20, 2015 9.710 9.900 9.660 9.660 6,962 +0.06(+0.63%)
Feb 19, 2015 9.680 9.705 9.600 9.600 12,287 -0.10(-1.03%)
Feb 18, 2015 9.750 9.780 9.570 9.700 21,122 -0.07(-0.72%)
Feb 17, 2015 10.09 10.09 9.750 9.770 18,744 -0.23(-2.30%)
Feb 13, 2015 10.00 10.00 10.00 0 -0.07(-0.70%)
Feb 12, 2015 10.18 10.31 10.06 10.07 12,706 -0.18(-1.76%)
Feb 11, 2015 10.14 10.25 10.14 10.25 4,640 +0.14(+1.38%)
Feb 10, 2015 10.45 10.50 10.11 10.11 5,331 -0.34(-3.25%)
Feb 09, 2015 10.46 10.54 10.38 10.45 8,898 +0.12(+1.16%)
Feb 06, 2015 10.44 10.44 10.30 10.33 1,910 -0.07(-0.67%)
Feb 05, 2015 9.750 10.50 9.750 10.40 33,573 +0.60(+6.12%)
Feb 04, 2015 9.960 10.31 9.800 9.800 21,902 -0.17(-1.71%)
Feb 03, 2015 9.640 9.980 9.610 9.970 27,642 +0.37(+3.85%)
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.