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

Clarke (TSX: CKI )

17.50 +0.05 (+0.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2016 9.050 9.170 9.000 9.170 1,100 +0.01(+0.11%)
Oct 28, 2016 9.000 9.160 9.000 9.160 600 +0.13(+1.44%)
Oct 27, 2016 9.120 9.120 9.000 9.030 2,603 -0.10(-1.10%)
Oct 26, 2016 9.090 9.200 9.090 9.130 3,200 -0.06(-0.65%)
Oct 25, 2016 9.150 9.190 9.140 9.190 9,700 -0.05(-0.54%)
Oct 24, 2016 9.150 9.240 9.150 9.240 1,600 +0.03(+0.33%)
Oct 21, 2016 9.150 9.210 9.150 9.210 10,700 +0.00(+0.00%)
Oct 20, 2016 9.150 9.210 9.150 9.210 1,500 +0.00(+0.00%)
Oct 19, 2016 9.200 9.210 9.200 9.210 400 +0.00(+0.00%)
Oct 18, 2016 9.210 9.210 9.200 9.210 1,300 +0.00(+0.00%)
Oct 17, 2016 9.200 9.250 9.200 9.210 1,350 +0.01(+0.11%)
Oct 14, 2016 9.200 9.250 9.200 9.200 892 +0.05(+0.55%)
Oct 13, 2016 9.150 9.200 9.150 9.150 6,546 +0.00(+0.00%)
Oct 12, 2016 9.200 9.200 9.150 9.150 1,300 -0.01(-0.11%)
Oct 11, 2016 9.200 9.200 9.110 9.160 9,200 -0.04(-0.43%)
Oct 07, 2016 9.200 9.200 9.200 0 +0.05(+0.55%)
Oct 06, 2016 9.130 9.200 9.130 9.150 4,567 +0.05(+0.55%)
Oct 05, 2016 9.100 9.200 9.100 9.100 11,701 -0.07(-0.76%)
Oct 03, 2016 9.170 9.170 9.170 0 +0.04(+0.44%)
Sep 30, 2016 9.100 9.150 9.100 9.130 2,650 -0.02(-0.22%)
Sep 29, 2016 9.100 9.190 9.100 9.150 1,500 +0.01(+0.11%)
Sep 28, 2016 9.140 9.140 9.140 9.140 1,800 +0.04(+0.44%)
Sep 27, 2016 9.090 9.100 9.040 9.100 2,700 -0.05(-0.55%)
Sep 26, 2016 9.050 9.150 9.050 9.150 3,500 +0.10(+1.10%)
Sep 23, 2016 8.770 9.070 8.770 9.050 4,616 +0.13(+1.46%)
Sep 22, 2016 9.090 9.090 8.805 8.920 11,700 -0.18(-1.98%)
Sep 21, 2016 9.090 9.100 9.090 9.100 1,600 -0.02(-0.22%)
Sep 20, 2016 9.070 9.120 9.070 9.120 1,000 +0.02(+0.22%)
Sep 19, 2016 9.060 9.100 9.050 9.100 3,143 +0.05(+0.55%)
Sep 16, 2016 9.100 9.100 9.050 9.050 3,500 +0.00(+0.00%)
Sep 15, 2016 9.150 9.200 9.050 9.050 4,900 -0.07(-0.77%)
Sep 14, 2016 9.150 9.190 9.110 9.120 3,800 -0.08(-0.87%)
Sep 13, 2016 9.250 9.250 9.200 9.200 3,548 -0.01(-0.11%)
Sep 12, 2016 9.220 9.270 9.150 9.210 84,500 +0.05(+0.55%)
Sep 09, 2016 9.160 9.250 9.150 9.160 2,000 -0.05(-0.54%)
Sep 08, 2016 9.160 9.210 9.160 9.210 1,020 +0.00(+0.00%)
Sep 07, 2016 9.210 9.210 9.210 9.210 1,540 +0.01(+0.11%)
Sep 06, 2016 9.200 9.250 9.180 9.200 232,333 +0.10(+1.10%)
Sep 02, 2016 9.100 9.100 9.100 0 -0.10(-1.09%)
Sep 01, 2016 9.200 9.200 9.200 9.200 500 -0.01(-0.11%)
Aug 31, 2016 9.250 9.250 9.210 9.210 2,300 -0.08(-0.86%)
Aug 30, 2016 9.130 9.290 9.130 9.290 270,803 +0.16(+1.75%)
Aug 29, 2016 9.130 9.130 9.130 9.130 300 -0.01(-0.11%)
Aug 26, 2016 9.100 9.140 9.100 9.140 300 +0.03(+0.33%)
Aug 25, 2016 9.100 9.110 9.100 9.110 18,900 +0.00(+0.00%)
Aug 24, 2016 9.150 9.150 9.100 9.110 8,130 -0.03(-0.33%)
Aug 23, 2016 9.170 9.180 9.140 9.140 2,400 -0.01(-0.11%)
Aug 22, 2016 9.150 9.170 9.150 9.150 2,700 +0.05(+0.55%)
Aug 19, 2016 9.100 9.150 9.100 9.100 1,800 -0.12(-1.30%)
Aug 18, 2016 9.200 9.220 9.150 9.220 2,700 -0.03(-0.32%)
Aug 17, 2016 9.120 9.290 9.120 9.250 12,599 +0.15(+1.65%)
Aug 16, 2016 9.190 9.200 9.100 9.100 2,300 -0.10(-1.09%)
Aug 15, 2016 9.150 9.200 9.150 9.200 200 +0.05(+0.55%)
Aug 12, 2016 9.150 9.200 9.150 9.150 6,500 -0.05(-0.54%)
Aug 11, 2016 9.200 9.200 9.170 9.200 2,640 +0.10(+1.10%)
Aug 09, 2016 9.100 9.100 9.100 0 -0.13(-1.41%)
Aug 08, 2016 9.220 9.230 9.220 9.230 400 -0.02(-0.22%)
Aug 04, 2016 9.250 9.250 9.250 0 +0.05(+0.54%)
Aug 03, 2016 9.120 9.250 9.120 9.200 9,004 -0.02(-0.22%)
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.