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 (%)
Jul 30, 2021 8.600 8.600 8.600 0 +0.12(+1.42%)
Jul 27, 2021 8.480 8.480 8.480 0 +0.03(+0.36%)
Jul 26, 2021 8.500 8.500 8.440 8.450 1,400 -0.05(-0.59%)
Jul 20, 2021 8.500 8.500 8.500 0 +0.15(+1.80%)
Jul 19, 2021 8.290 8.350 8.180 8.350 19,620 +0.05(+0.60%)
Jul 16, 2021 8.300 8.300 8.300 8.300 100 +0.05(+0.61%)
Jul 15, 2021 8.250 8.250 8.250 8.250 900 -0.05(-0.60%)
Jul 14, 2021 8.450 8.450 8.240 8.300 4,820 +0.02(+0.24%)
Jul 12, 2021 8.280 8.280 8.280 0 -0.39(-4.50%)
Jul 09, 2021 8.660 8.660 8.660 8.670 4,320 +0.15(+1.76%)
Jul 08, 2021 8.700 8.700 8.500 8.520 4,000 -0.20(-2.29%)
Jul 02, 2021 8.720 8.720 8.720 0 +0.32(+3.81%)
Jun 30, 2021 8.400 8.400 8.400 0 -0.14(-1.64%)
Jun 29, 2021 8.540 8.550 8.540 8.540 560 +0.09(+1.07%)
Jun 28, 2021 8.600 8.600 8.450 8.450 1,600 -0.05(-0.59%)
Jun 25, 2021 8.500 8.510 8.450 8.500 4,800 +0.09(+1.07%)
Jun 24, 2021 8.450 8.450 8.360 8.410 700 +0.16(+1.94%)
Jun 23, 2021 8.210 8.320 8.210 8.250 11,600 -0.11(-1.32%)
Jun 21, 2021 8.360 8.360 8.360 65 -0.14(-1.65%)
Jun 18, 2021 8.490 8.500 8.490 8.500 1,300 +0.00(+0.00%)
Jun 17, 2021 8.420 8.500 8.250 8.500 31,400 -0.01(-0.12%)
Jun 16, 2021 8.510 8.510 8.510 8.510 105 +0.11(+1.31%)
Jun 15, 2021 8.510 8.510 8.400 8.400 7,508 -0.10(-1.18%)
Jun 11, 2021 8.500 8.500 8.500 0 +0.00(+0.00%)
Jun 10, 2021 8.500 8.500 8.300 8.500 32,143 -0.05(-0.58%)
Jun 09, 2021 8.510 8.550 8.500 8.550 6,500 -0.10(-1.16%)
Jun 08, 2021 8.650 8.650 8.650 8.650 650 -0.32(-3.57%)
Jun 07, 2021 8.970 8.970 8.970 8.970 900 +0.53(+6.28%)
Jun 04, 2021 8.510 8.510 8.440 8.440 5,700 -0.06(-0.71%)
Jun 03, 2021 8.500 8.510 8.500 8.500 5,100 +0.00(+0.00%)
Jun 01, 2021 8.500 8.500 8.500 0 +0.00(+0.00%)
May 31, 2021 8.500 8.500 8.500 8.500 3,800 +0.00(+0.00%)
May 28, 2021 8.500 8.500 8.400 8.500 4,750 -0.25(-2.86%)
May 27, 2021 8.750 8.750 8.750 8.750 500 +0.19(+2.22%)
May 26, 2021 8.690 8.750 8.560 8.560 750 +0.20(+2.39%)
May 25, 2021 8.500 8.500 8.360 8.360 3,200 +0.06(+0.72%)
May 21, 2021 8.300 8.300 8.300 0 -0.20(-2.35%)
May 20, 2021 8.260 8.500 8.250 8.500 19,045 +0.25(+3.03%)
May 19, 2021 8.250 8.250 8.240 8.250 14,500 -0.10(-1.20%)
May 18, 2021 8.260 8.350 8.250 8.350 5,500 +0.10(+1.21%)
May 17, 2021 8.300 8.300 8.250 8.250 1,500 +0.00(+0.00%)
May 12, 2021 8.250 8.250 8.250 0 -0.20(-2.37%)
May 10, 2021 8.450 8.450 8.450 0 -0.05(-0.59%)
May 07, 2021 8.500 8.650 8.500 8.500 700 -0.15(-1.73%)
May 06, 2021 8.550 8.650 8.550 8.650 6,048 +0.15(+1.76%)
May 05, 2021 8.510 8.510 8.500 8.500 4,500 +0.00(+0.00%)
May 04, 2021 8.500 8.510 8.500 8.500 6,400 -0.25(-2.86%)
May 03, 2021 8.750 8.750 8.750 35 +0.00(+0.00%)
Apr 30, 2021 8.720 8.750 8.720 8.750 4,850 +0.25(+2.94%)
Apr 27, 2021 8.500 8.500 8.500 0 +0.00(+0.00%)
Apr 26, 2021 8.500 8.500 8.500 8.500 2,055 +0.00(+0.00%)
Apr 23, 2021 8.400 8.500 8.400 8.500 2,100 +0.20(+2.41%)
Apr 22, 2021 8.300 8.300 8.300 8.300 7,600 -0.09(-1.07%)
Apr 21, 2021 8.390 8.390 8.390 8.390 600 -0.01(-0.12%)
Apr 20, 2021 8.350 8.400 8.350 8.400 1,700 -0.10(-1.18%)
Apr 19, 2021 8.500 8.510 8.310 8.500 3,275 +0.20(+2.41%)
Apr 16, 2021 8.260 8.300 8.260 8.300 200 +0.05(+0.61%)
Apr 15, 2021 8.650 8.650 8.250 8.250 76,300 -0.25(-2.94%)
Apr 14, 2021 8.170 8.500 8.160 8.500 9,505 +0.31(+3.79%)
Apr 12, 2021 8.190 8.190 8.190 0 -0.31(-3.65%)
Apr 09, 2021 8.010 8.500 7.850 8.500 20,500 +0.49(+6.12%)
Apr 08, 2021 8.010 8.010 8.010 8.010 400 +0.00(+0.00%)
Apr 07, 2021 8.100 8.100 8.010 8.010 400 -0.10(-1.23%)
Apr 06, 2021 8.100 8.110 8.100 8.110 200 +0.10(+1.25%)
Apr 05, 2021 8.000 8.010 8.000 8.010 1,600 -0.22(-2.67%)
Apr 01, 2021 8.230 8.230 8.230 0 +0.48(+6.19%)
Mar 31, 2021 7.850 7.900 7.750 7.750 22,300 -0.21(-2.64%)
Mar 30, 2021 8.000 8.000 7.750 7.960 7,850 +0.01(+0.13%)
Mar 29, 2021 7.950 7.950 7.950 7.950 300 -0.04(-0.50%)
Mar 26, 2021 7.990 7.990 7.990 7.990 400 -0.01(-0.12%)
Mar 25, 2021 8.000 8.000 8.000 8.000 4,300 +0.00(+0.00%)
Mar 24, 2021 7.880 8.100 7.880 8.000 1,870 +0.27(+3.49%)
Mar 23, 2021 7.720 7.730 7.720 7.730 400 +0.04(+0.52%)
Mar 19, 2021 7.690 7.690 7.690 0 -0.16(-2.04%)
Mar 18, 2021 7.620 7.850 7.620 7.850 1,300 +0.18(+2.35%)
Mar 17, 2021 7.670 7.670 7.670 7.670 100 +0.01(+0.13%)
Mar 16, 2021 7.900 7.900 7.570 7.660 419 -0.19(-2.42%)
Mar 15, 2021 7.850 7.850 7.850 7.850 100 +0.01(+0.13%)
Mar 12, 2021 7.720 7.840 7.720 7.840 305 +0.09(+1.16%)
Mar 11, 2021 7.450 7.900 7.450 7.750 2,629 +0.15(+1.97%)
Mar 10, 2021 7.600 7.600 7.590 7.600 3,400 -0.11(-1.43%)
Mar 09, 2021 7.710 7.710 7.700 7.710 1,000 +0.05(+0.65%)
Mar 08, 2021 7.300 8.000 7.300 7.660 9,512 +0.51(+7.13%)
Mar 05, 2021 7.100 7.150 7.100 7.150 2,600 +0.05(+0.70%)
Mar 04, 2021 7.180 7.180 7.050 7.100 800 +0.04(+0.57%)
Mar 03, 2021 7.100 7.110 7.060 7.060 4,914 +0.00(+0.00%)
Mar 02, 2021 7.060 7.060 7.060 7.060 300 -0.01(-0.14%)
Mar 01, 2021 7.070 7.070 7.070 7.070 400 +0.01(+0.14%)
Feb 26, 2021 7.210 7.210 7.060 7.060 2,858 -0.14(-1.94%)
Feb 24, 2021 7.200 7.200 7.200 0 +0.06(+0.84%)
Feb 23, 2021 7.060 7.140 7.030 7.140 5,500 +0.04(+0.56%)
Feb 19, 2021 7.100 7.100 7.100 0 +0.08(+1.14%)
Feb 18, 2021 7.020 7.020 7.020 7.020 400 +0.01(+0.14%)
Feb 17, 2021 7.010 7.010 7.010 7.010 445 +0.00(+0.00%)
Feb 16, 2021 7.090 7.100 7.010 7.010 1,450 -0.09(-1.27%)
Feb 12, 2021 7.100 7.100 7.100 0 +0.10(+1.43%)
Feb 11, 2021 7.010 7.010 7.000 7.000 1,200 -0.01(-0.14%)
Feb 10, 2021 6.970 7.010 6.970 7.010 1,400 +0.01(+0.14%)
Feb 08, 2021 7.000 7.000 7.000 0 +0.00(+0.00%)
Feb 05, 2021 6.990 7.020 6.980 7.000 7,117 +0.01(+0.14%)
Feb 04, 2021 6.910 6.990 6.910 6.990 2,200 +0.09(+1.30%)
Feb 03, 2021 6.930 6.930 6.900 6.900 8,600 -0.09(-1.29%)
Feb 02, 2021 6.950 6.990 6.950 6.990 3,680 +0.19(+2.79%)
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%)
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.