Clarke Inc. (TSX:CKI)
Canada · Delayed Price · Currency is CAD 29.50
-0.01 (-0.03%)
Aug 25, 2025, 3:43 PM EDT
Clarke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 30.00 | 30.00 | 28.99 | 29.50 | 29.50 | -1.67% | 2,200 |
| Aug 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -4.76% | 1,734 |
| Aug 20, 2025 | 30.00 | 31.50 | 30.00 | 31.50 | 31.50 | 1.61% | 900 |
| Aug 19, 2025 | 32.00 | 32.00 | 29.99 | 31.00 | 31.00 | -4.53% | 2,126 |
| Aug 18, 2025 | 31.00 | 32.47 | 31.00 | 32.47 | 32.47 | -0.09% | 1,300 |
| Aug 15, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Aug 14, 2025 | 31.00 | 32.50 | 31.00 | 32.50 | 32.50 | - | 407 |
| Aug 13, 2025 | 31.50 | 32.50 | 31.50 | 32.50 | 32.50 | 1.56% | 1,301 |
| Aug 12, 2025 | 32.75 | 33.00 | 30.00 | 32.00 | 32.00 | 1.59% | 3,000 |
| Aug 11, 2025 | 31.85 | 31.85 | 31.50 | 31.50 | 31.50 | -1.07% | 1,400 |
| Aug 8, 2025 | 34.78 | 35.00 | 31.82 | 31.84 | 31.84 | -9.03% | 2,300 |
| Aug 7, 2025 | 35.25 | 35.50 | 33.99 | 35.00 | 35.00 | -0.68% | 3,900 |
| Aug 6, 2025 | 36.30 | 36.30 | 33.50 | 35.24 | 35.24 | -2.65% | 14,200 |
| Aug 5, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | -0.28% | 734 |
| Aug 1, 2025 | 36.00 | 36.30 | 36.00 | 36.30 | 36.30 | 0.83% | 2,528 |
| Jul 31, 2025 | 36.50 | 36.50 | 36.00 | 36.00 | 36.00 | -1.34% | 4,013 |
| Jul 30, 2025 | 31.80 | 36.49 | 31.80 | 36.49 | 36.49 | 21.63% | 600 |
| Jul 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 5.26% | 400 |
| Jul 28, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jul 25, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jul 24, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jul 23, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jul 22, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jul 21, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.71% | 200 |
| Jul 18, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | - |
| Jul 17, 2025 | 28.50 | 28.50 | 28.30 | 28.30 | 28.30 | - | 400 |
| Jul 16, 2025 | 27.91 | 28.30 | 27.91 | 28.30 | 28.30 | 0.86% | 200 |
| Jul 15, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - | - |
| Jul 14, 2025 | 26.76 | 28.06 | 26.76 | 28.06 | 28.06 | 1.89% | 200 |
| Jul 11, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - | - |
| Jul 10, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - | - |
| Jul 9, 2025 | 26.74 | 27.54 | 26.74 | 27.54 | 27.54 | 2.00% | 420 |
| Jul 8, 2025 | 26.37 | 27.00 | 26.37 | 27.00 | 27.00 | 4.05% | 1,700 |
| Jul 7, 2025 | 26.25 | 26.30 | 25.90 | 25.95 | 25.95 | -1.14% | 4,945 |
| Jul 4, 2025 | 26.50 | 26.50 | 26.25 | 26.25 | 26.25 | - | 400 |
| Jul 3, 2025 | 26.25 | 26.25 | 26.00 | 26.25 | 26.25 | - | 500 |
| Jul 2, 2025 | 24.50 | 26.25 | 24.50 | 26.25 | 26.25 | 8.20% | 1,200 |
| Jun 30, 2025 | 24.25 | 24.26 | 24.25 | 24.26 | 24.26 | 4.34% | 500 |
| Jun 27, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - | - |
| Jun 26, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - | - |
| Jun 25, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - | 400 |
| Jun 24, 2025 | 22.00 | 23.25 | 21.63 | 23.25 | 23.25 | 5.68% | 2,106 |
| Jun 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 3,300 |
| Jun 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1,100 |
| Jun 19, 2025 | 22.00 | 22.00 | 21.99 | 22.00 | 22.00 | - | 5,200 |
| Jun 18, 2025 | 22.00 | 22.44 | 21.99 | 22.00 | 22.00 | -2.27% | 7,500 |
| Jun 17, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - | - |
| Jun 16, 2025 | 22.95 | 22.95 | 22.51 | 22.51 | 22.51 | -1.27% | 200 |
| Jun 13, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jun 12, 2025 | 22.34 | 22.80 | 22.34 | 22.80 | 22.80 | 1.56% | 1,300 |