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

Clarke (TSX: CKI )

20.25 UNCHANGED
Streaming Delayed Price Updated: 10:23 AM EDT, May 8, 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, 2008 6.740 6.940 6.710 6.710 8,465 -0.18(-2.61%)
Apr 29, 2008 6.980 6.980 6.890 6.890 27,700 +0.07(+1.03%)
Apr 28, 2008 6.770 7.070 6.770 6.820 7,980 +0.04(+0.59%)
Apr 25, 2008 6.960 7.000 6.760 6.780 36,840 -0.22(-3.14%)
Apr 24, 2008 6.780 7.000 6.780 7.000 5,100 +0.12(+1.74%)
Apr 23, 2008 6.850 6.880 6.780 6.880 7,724 +0.05(+0.73%)
Apr 22, 2008 7.000 7.070 6.760 6.830 25,800 -0.04(-0.58%)
Apr 21, 2008 6.990 7.000 6.810 6.870 22,800 -0.10(-1.43%)
Apr 18, 2008 6.750 6.980 6.750 6.970 19,700 +0.22(+3.26%)
Apr 17, 2008 6.520 6.800 6.520 6.750 12,372 +0.00(+0.00%)
Apr 16, 2008 6.630 6.750 6.500 6.750 10,684 +0.35(+5.47%)
Apr 15, 2008 6.300 6.500 6.300 6.400 31,719 +0.07(+1.11%)
Apr 14, 2008 6.050 6.330 6.050 6.330 6,718 +0.22(+3.60%)
Apr 11, 2008 6.220 6.220 6.040 6.110 11,780 -0.11(-1.77%)
Apr 10, 2008 6.200 6.290 6.150 6.220 7,700 +0.02(+0.32%)
Apr 09, 2008 6.530 6.530 6.200 6.200 7,904 -0.06(-0.96%)
Apr 08, 2008 6.240 6.450 6.240 6.260 12,895 -0.34(-5.15%)
Apr 07, 2008 6.490 6.670 6.450 6.600 18,780 +0.16(+2.48%)
Apr 04, 2008 6.490 6.490 6.350 6.440 1,900 +0.07(+1.10%)
Apr 03, 2008 6.480 6.490 6.250 6.370 25,120 +0.04(+0.63%)
Apr 02, 2008 6.140 6.440 6.130 6.330 35,789 +0.25(+4.11%)
Apr 01, 2008 6.130 6.250 6.080 6.080 14,344 +0.02(+0.33%)
Mar 31, 2008 6.250 6.250 6.020 6.060 6,733 -0.08(-1.30%)
Mar 28, 2008 6.200 6.200 6.140 6.140 3,781 -0.01(-0.16%)
Mar 27, 2008 5.890 6.240 5.890 6.150 22,080 +0.06(+0.99%)
Mar 26, 2008 6.280 6.280 6.010 6.090 13,756 +0.03(+0.50%)
Mar 25, 2008 6.150 6.150 6.000 6.060 194,700 -0.11(-1.78%)
Mar 24, 2008 6.010 6.250 6.010 6.170 11,658 +0.14(+2.32%)
Mar 21, 2008 5.900 6.030 5.800 6.030 29,088 +0.00(+0.00%)
Mar 20, 2008 5.900 6.030 5.800 6.030 29,088 +0.14(+2.38%)
Mar 19, 2008 5.790 5.890 5.790 5.890 4,150 +0.05(+0.86%)
Mar 18, 2008 5.780 5.900 5.780 5.840 7,800 +0.04(+0.69%)
Mar 17, 2008 5.780 5.800 5.720 5.800 28,080 -0.06(-1.02%)
Mar 14, 2008 5.850 5.870 5.770 5.860 11,000 -0.03(-0.51%)
Mar 13, 2008 5.800 5.890 5.700 5.890 73,419 +0.07(+1.20%)
Mar 12, 2008 5.830 5.910 5.750 5.820 13,224 +0.06(+1.04%)
Mar 11, 2008 5.650 5.870 5.640 5.760 19,750 +0.18(+3.23%)
Mar 10, 2008 5.700 5.780 5.550 5.580 61,350 -0.12(-2.11%)
Mar 07, 2008 5.820 5.830 5.650 5.700 36,364 -0.08(-1.38%)
Mar 06, 2008 5.950 5.990 5.630 5.780 9,890 -0.13(-2.20%)
Mar 05, 2008 6.020 6.030 5.910 5.910 73,350 -0.11(-1.83%)
Mar 04, 2008 6.090 6.110 5.900 6.020 43,003 -0.05(-0.82%)
Mar 03, 2008 6.770 6.770 6.050 6.070 25,049 +0.07(+1.17%)
Feb 29, 2008 5.950 6.070 5.850 6.000 83,840 +0.09(+1.52%)
Feb 28, 2008 6.180 6.200 5.910 5.910 105,886 -0.14(-2.31%)
Feb 27, 2008 6.050 6.100 5.920 6.050 135,463 +0.02(+0.33%)
Feb 26, 2008 6.080 6.150 5.920 6.030 54,261 -0.11(-1.79%)
Feb 25, 2008 6.250 6.250 6.010 6.140 176,901 -0.23(-3.61%)
Feb 22, 2008 6.600 6.600 6.260 6.370 57,101 -0.40(-5.91%)
Feb 21, 2008 7.050 7.050 6.600 6.770 53,800 -0.25(-3.56%)
Feb 20, 2008 7.190 7.190 6.890 7.020 23,829 -0.12(-1.68%)
Feb 19, 2008 7.260 7.260 7.110 7.140 20,400 -0.14(-1.92%)
Feb 18, 2008 7.280 7.280 7.280 7.280 0 +0.00(+0.00%)
Feb 15, 2008 7.200 7.290 7.150 7.280 18,747 +0.10(+1.39%)
Feb 14, 2008 7.360 7.360 7.180 7.180 19,510 +0.19(+2.72%)
Feb 13, 2008 7.100 7.130 6.990 6.990 6,207 -0.10(-1.41%)
Feb 12, 2008 7.200 7.200 7.050 7.090 18,099 -0.11(-1.53%)
Feb 11, 2008 6.980 7.200 6.830 7.200 16,382 +0.22(+3.15%)
Feb 08, 2008 6.990 7.040 6.870 6.980 26,764 -0.01(-0.14%)
Feb 07, 2008 7.150 7.150 6.960 6.990 10,626 -0.11(-1.55%)
Feb 06, 2008 7.110 7.110 7.070 7.100 7,650 +0.01(+0.14%)
Feb 05, 2008 7.390 7.390 7.060 7.090 20,300 -0.14(-1.94%)
Feb 04, 2008 6.980 7.300 6.980 7.230 10,480 +0.28(+4.03%)
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.