Clarke Inc. (TSX:CKI)
Canada
· Delayed Price · Currency is CAD 22.19
-0.31 (-1.38%)
Mar 28, 2025, 9:31 AM EST
Clarke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.50 | 22.50 | 22.19 | 22.19 | 22.19 | -1.38% | 1,012 |
| Mar 27, 2025 | 22.49 | 22.60 | 22.49 | 22.50 | 22.50 | - | 3,400 |
| Mar 26, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 1,200 |
| Mar 25, 2025 | 22.50 | 22.50 | 22.12 | 22.50 | 22.50 | - | 1,100 |
| Mar 24, 2025 | 22.60 | 22.60 | 22.49 | 22.50 | 22.50 | 0.13% | 2,400 |
| Mar 21, 2025 | 22.50 | 22.60 | 22.13 | 22.47 | 22.47 | -0.58% | 22,900 |
| Mar 20, 2025 | 22.60 | 22.60 | 22.23 | 22.60 | 22.60 | - | 2,100 |
| Mar 19, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 2,500 |
| Mar 18, 2025 | 22.50 | 22.60 | 22.49 | 22.60 | 22.60 | 0.44% | 3,300 |
| Mar 17, 2025 | 22.31 | 22.50 | 22.30 | 22.50 | 22.50 | 0.90% | 4,200 |
| Mar 14, 2025 | 22.31 | 22.31 | 22.30 | 22.30 | 22.30 | 0.50% | 2,000 |
| Mar 13, 2025 | 22.31 | 22.31 | 21.93 | 22.19 | 22.19 | -0.54% | 2,900 |
| Mar 12, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.18% | 1,000 |
| Mar 11, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - | 1,800 |
| Mar 10, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - | - |
| Mar 7, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - | 1,100 |
| Mar 6, 2025 | 21.89 | 22.55 | 21.88 | 22.35 | 22.35 | 2.15% | 3,100 |
| Mar 5, 2025 | 22.47 | 22.55 | 20.73 | 21.88 | 21.88 | -2.63% | 4,800 |
| Mar 4, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - | 2,100 |
| Mar 3, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - | - |
| Feb 28, 2025 | 22.55 | 22.55 | 22.47 | 22.47 | 22.47 | -0.13% | 1,800 |
| Feb 27, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 1,000 |
| Feb 26, 2025 | 22.50 | 22.51 | 22.50 | 22.50 | 22.50 | 0.22% | 4,400 |
| Feb 25, 2025 | 22.50 | 22.50 | 22.45 | 22.45 | 22.45 | -0.22% | 1,100 |
| Feb 24, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.04% | 1,400 |
| 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 |