Clarke Inc. (TSX:CKI)
Canada flag Canada · Delayed Price · Currency is CAD
36.30
+0.30 (0.83%)
Aug 1, 2025, 3:40 PM EDT

Clarke Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202536.0036.3036.0036.3036.300.83%2,528
Jul 31, 202536.5036.5036.0036.0036.00-1.34%4,013
Jul 30, 202531.8036.4931.8036.4936.4921.63%600
Jul 29, 202530.0030.0030.0030.0030.005.26%400
Jul 28, 202528.5028.5028.5028.5028.50--
Jul 25, 202528.5028.5028.5028.5028.50--
Jul 24, 202528.5028.5028.5028.5028.50--
Jul 23, 202528.5028.5028.5028.5028.50--
Jul 22, 202528.5028.5028.5028.5028.50--
Jul 21, 202528.5028.5028.5028.5028.500.71%200
Jul 18, 202528.3028.3028.3028.3028.30--
Jul 17, 202528.5028.5028.3028.3028.30-400
Jul 16, 202527.9128.3027.9128.3028.300.86%200
Jul 15, 202528.0628.0628.0628.0628.06--
Jul 14, 202526.7628.0626.7628.0628.061.89%200
Jul 11, 202527.5427.5427.5427.5427.54--
Jul 10, 202527.5427.5427.5427.5427.54--
Jul 9, 202526.7427.5426.7427.5427.542.00%420
Jul 8, 202526.3727.0026.3727.0027.004.05%1,700
Jul 7, 202526.2526.3025.9025.9525.95-1.14%4,945
Jul 4, 202526.5026.5026.2526.2526.25-400
Jul 3, 202526.2526.2526.0026.2526.25-500
Jul 2, 202524.5026.2524.5026.2526.258.20%1,200
Jun 30, 202524.2524.2624.2524.2624.264.34%500
Jun 27, 202523.2523.2523.2523.2523.25--
Jun 26, 202523.2523.2523.2523.2523.25--
Jun 25, 202523.2523.2523.2523.2523.25-400
Jun 24, 202522.0023.2521.6323.2523.255.68%2,106
Jun 23, 202522.0022.0022.0022.0022.00-3,300
Jun 20, 202522.0022.0022.0022.0022.00-1,100
Jun 19, 202522.0022.0021.9922.0022.00-5,200
Jun 18, 202522.0022.4421.9922.0022.00-2.27%7,500
Jun 17, 202522.5122.5122.5122.5122.51--
Jun 16, 202522.9522.9522.5122.5122.51-1.27%200
Jun 13, 202522.8022.8022.8022.8022.80--
Jun 12, 202522.3422.8022.3422.8022.801.56%1,300
Jun 11, 202522.4522.4522.4522.4522.45--
Jun 10, 202522.4522.4522.4522.4522.45--
Jun 9, 202522.4522.4522.4522.4522.45--
Jun 6, 202522.4522.4522.4522.4522.45--
Jun 5, 202522.4522.4522.4522.4522.45--
Jun 4, 202522.4422.4522.4022.4522.450.22%900
Jun 3, 202522.4022.4022.4022.4022.40--
Jun 2, 202522.4022.4022.4022.4022.40-0.44%300
May 30, 202522.4122.5022.0022.5022.500.40%3,500
May 29, 202522.4122.4122.4122.4122.41--
May 28, 202522.4122.4122.4122.4122.41-900
May 27, 202522.4122.4122.4122.4122.41--
May 26, 202522.4122.4122.4122.4122.41--
May 23, 202522.4122.4122.4122.4122.410.18%100