Clarke Inc. (TSX:CKI)
Canada
· Delayed Price · Currency is CAD 22.49
-0.01 (-0.04%)
Feb 21, 2025, 9:43 AM EST
Clarke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.04% | 100 |
| Feb 20, 2025 | 22.49 | 22.50 | 22.49 | 22.50 | 22.50 | - | 4,100 |
| Feb 19, 2025 | 22.45 | 22.50 | 21.65 | 22.50 | 22.50 | - | 10,900 |
| Feb 18, 2025 | 23.45 | 23.45 | 22.50 | 22.50 | 22.50 | -4.05% | 3,700 |
| Feb 14, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Feb 13, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Feb 12, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Feb 11, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Feb 10, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Feb 7, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Feb 6, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Feb 5, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Feb 4, 2025 | 23.60 | 23.60 | 23.45 | 23.45 | 23.45 | -0.04% | 1,500 |
| Feb 3, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | - |
| Jan 31, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | - |
| Jan 30, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | - |
| Jan 29, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | - |
| Jan 28, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | 100 |
| Jan 27, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | - |
| Jan 24, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | - |
| Jan 23, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | - |
| Jan 22, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | - |
| Jan 21, 2025 | 23.65 | 23.65 | 23.46 | 23.46 | 23.46 | -1.01% | 2,600 |
| Jan 20, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 200 |
| Jan 17, 2025 | 23.60 | 23.70 | 23.60 | 23.70 | 23.70 | 0.85% | 1,800 |
| Jan 16, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.42% | 301 |
| Jan 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 300 |
| Jan 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jan 13, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jan 10, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jan 9, 2025 | 23.51 | 23.60 | 23.50 | 23.60 | 23.60 | 0.43% | 2,200 |
| Jan 8, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.42% | 100 |
| Jan 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jan 6, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jan 3, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jan 2, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Dec 31, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% | 630 |
| Dec 30, 2024 | 23.80 | 23.80 | 23.50 | 23.70 | 23.70 | 0.42% | 6,200 |
| Dec 27, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Dec 24, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Dec 23, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Dec 20, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Dec 19, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Dec 18, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 500 |
| Dec 17, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Dec 16, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Dec 13, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Dec 12, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.08% | 300 |
| Dec 11, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - | - |
| Dec 10, 2024 | 23.60 | 23.60 | 23.58 | 23.58 | 23.58 | -0.08% | 800 |
| Dec 9, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 300 |
| Dec 6, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Dec 5, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Dec 4, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 100 |
| Dec 3, 2024 | 23.61 | 23.61 | 23.60 | 23.60 | 23.60 | -0.84% | 300 |
| Dec 2, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Nov 29, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Nov 28, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 2,000 |
| Nov 27, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Nov 26, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | 400 |
| Nov 25, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 125 |
| Nov 22, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 100 |
| Nov 21, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Nov 20, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 100 |
| Nov 19, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | 100 |
| Nov 18, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Nov 15, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 300 |
| Nov 14, 2024 | 23.80 | 23.80 | 23.79 | 23.80 | 23.80 | - | 600 |
| Nov 13, 2024 | 23.70 | 23.80 | 23.51 | 23.80 | 23.80 | -0.21% | 3,300 |
| Nov 12, 2024 | 23.80 | 23.85 | 23.80 | 23.85 | 23.85 | 0.59% | 900 |
| Nov 11, 2024 | 23.78 | 23.78 | 23.71 | 23.71 | 23.71 | -0.38% | 1,522 |
| Nov 8, 2024 | 23.79 | 23.80 | 23.79 | 23.80 | 23.80 | 0.42% | 3,100 |
| Nov 7, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.21% | 900 |
| Nov 6, 2024 | 23.80 | 23.80 | 23.75 | 23.75 | 23.75 | -0.21% | 2,300 |
| Nov 5, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.04% | 600 |
| Nov 4, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.04% | 100 |
| Nov 1, 2024 | 23.70 | 23.80 | 23.70 | 23.80 | 23.80 | - | 2,300 |
| Oct 31, 2024 | 23.86 | 23.86 | 23.80 | 23.80 | 23.80 | -0.50% | 4,000 |
| Oct 30, 2024 | 23.90 | 24.00 | 23.90 | 23.92 | 23.92 | 0.08% | 1,500 |
| Oct 29, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Oct 28, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.29% | 1,700 |
| Oct 25, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.08% | 400 |
| Oct 24, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | - |
| Oct 23, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | - |
| Oct 22, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | - |
| Oct 21, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | - |
| Oct 18, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | - |
| Oct 17, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | 425 |
| Oct 16, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | - |
| Oct 15, 2024 | 24.00 | 24.00 | 23.95 | 23.95 | 23.95 | -0.62% | 600 |
| Oct 11, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Oct 10, 2024 | 24.00 | 24.10 | 23.95 | 24.10 | 24.10 | 0.50% | 1,200 |
| Oct 9, 2024 | 24.00 | 24.00 | 23.98 | 23.98 | 23.98 | -0.08% | 900 |
| Oct 8, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.04% | 800 |
| Oct 7, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - | - |
| Oct 4, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - | - |
| Oct 3, 2024 | 23.50 | 23.99 | 23.50 | 23.99 | 23.99 | -0.04% | 1,543 |
| Oct 2, 2024 | 23.96 | 24.00 | 23.96 | 24.00 | 24.00 | 0.17% | 400 |
| Oct 1, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - | 100 |
| Sep 30, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - | - |