Clarke Inc. (TSX: CKI)
Canada
· Delayed Price · Currency is CAD 23.60
0.00 (0.00%)
Dec 18, 2024, 3:14 PM EST
Clarke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 27, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.34% | 100 |
| Sep 26, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |
| Sep 25, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |
| Sep 24, 2024 | 23.89 | 23.89 | 23.88 | 23.88 | 23.88 | 0.13% | 600 |
| Sep 23, 2024 | 24.00 | 24.00 | 23.85 | 23.85 | 23.85 | -0.42% | 2,700 |
| Sep 20, 2024 | 24.00 | 24.00 | 23.95 | 23.95 | 23.95 | 0.42% | 1,100 |
| Sep 19, 2024 | 24.00 | 24.00 | 23.85 | 23.85 | 23.85 | -0.62% | 200 |
| Sep 18, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 400 |
| Sep 17, 2024 | 23.90 | 24.00 | 23.60 | 24.00 | 24.00 | 0.42% | 908 |
| Sep 16, 2024 | 23.95 | 23.95 | 23.90 | 23.90 | 23.90 | - | 1,132 |
| Sep 13, 2024 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | -0.42% | 500 |
| Sep 12, 2024 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | 0.42% | 200 |
| Sep 11, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Sep 10, 2024 | 23.95 | 23.95 | 23.90 | 23.90 | 23.90 | -0.21% | 300 |
| Sep 9, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | 100 |
| Sep 6, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | 110 |
| Sep 5, 2024 | 23.95 | 24.00 | 23.95 | 23.95 | 23.95 | - | 1,400 |
| Sep 4, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.04% | 111 |
| Sep 3, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.17% | 1,500 |
| Aug 30, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 300 |
| Aug 29, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 100 |
| Aug 28, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 100 |
| Aug 27, 2024 | 23.96 | 24.00 | 23.90 | 24.00 | 24.00 | 0.21% | 1,100 |
| Aug 26, 2024 | 23.96 | 23.96 | 23.95 | 23.95 | 23.95 | -0.21% | 200 |
| Aug 23, 2024 | 23.50 | 24.00 | 23.50 | 24.00 | 24.00 | 2.17% | 1,300 |
| Aug 22, 2024 | 23.39 | 23.50 | 23.39 | 23.49 | 23.49 | -0.63% | 1,200 |
| Aug 21, 2024 | 24.00 | 24.00 | 23.64 | 23.64 | 23.64 | -1.50% | 2,100 |
| Aug 20, 2024 | 24.00 | 24.01 | 23.90 | 24.00 | 24.00 | - | 4,600 |
| Aug 19, 2024 | 24.98 | 24.98 | 24.00 | 24.00 | 24.00 | - | 2,700 |
| Aug 16, 2024 | 23.95 | 24.00 | 23.90 | 24.00 | 24.00 | - | 2,300 |
| Aug 15, 2024 | 23.96 | 24.10 | 23.96 | 24.00 | 24.00 | -0.83% | 2,100 |
| Aug 14, 2024 | 23.99 | 24.20 | 23.99 | 24.20 | 24.20 | 0.83% | 2,000 |
| Aug 13, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 500 |
| Aug 12, 2024 | 23.99 | 24.00 | 23.98 | 24.00 | 24.00 | 0.04% | 1,000 |
| Aug 9, 2024 | 24.00 | 24.01 | 23.00 | 23.99 | 23.99 | 0.38% | 9,600 |
| Aug 8, 2024 | 24.42 | 24.42 | 23.90 | 23.90 | 23.90 | -3.43% | 1,301 |
| Aug 7, 2024 | 24.56 | 24.75 | 24.50 | 24.75 | 24.75 | -0.96% | 2,400 |
| Aug 6, 2024 | 23.80 | 24.99 | 23.51 | 24.99 | 24.99 | -0.04% | 1,806 |
| Aug 2, 2024 | 25.00 | 25.00 | 24.69 | 25.00 | 25.00 | -1.42% | 5,400 |
| Aug 1, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.63% | 200 |
| Jul 31, 2024 | 25.50 | 25.50 | 25.20 | 25.20 | 25.20 | -2.14% | 4,100 |
| Jul 30, 2024 | 25.50 | 25.75 | 25.50 | 25.75 | 25.75 | 3.00% | 800 |
| Jul 29, 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -1.96% | 2,700 |