Skip to main content
logo
Clarke Inc. (TSX:CKI)
Canada flag Canada · Delayed Price · Currency is CAD
28.21
+0.51 (1.84%)
May 22, 2026, 3:57 PM EST

Clarke Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202627.9928.2127.9028.2128.211.84%1,115
May 21, 202627.9927.9927.7027.7027.70-1.04%500
May 20, 202627.6027.9927.6027.9927.993.67%800
May 19, 202627.6227.6227.0027.0027.00-2.77%400
May 15, 202627.7727.7727.7727.7727.770.98%400
May 14, 202627.3527.5027.3527.5027.500.55%898
May 13, 202627.1527.5027.1527.3527.351.30%7,404
May 12, 202627.0027.0027.0027.0027.000.93%610
May 11, 202626.6027.0024.6626.7526.750.56%600
May 8, 202626.7526.7526.6026.6026.600.19%500
May 6, 202626.3526.5526.3526.5526.550.76%200
May 4, 202626.2626.3526.2626.3526.356.90%284
May 1, 202626.5026.5024.5024.6524.65-6.27%5,600
Apr 30, 202626.4926.4926.3026.3026.30-0.79%200
Apr 28, 202625.8126.7625.8126.5126.513.92%2,835
Apr 27, 202625.5125.5125.5125.5125.51-2.30%102
Apr 24, 202626.1026.1125.9526.1126.110.04%3,100
Apr 23, 202624.2126.1024.2126.1026.100.89%1,800
Apr 22, 202625.7026.1925.5025.8725.875.55%3,736
Apr 21, 202624.5124.8124.5124.5124.511.66%600
Apr 20, 202624.2524.2524.1124.1124.11-1.63%1,100
Apr 17, 202624.7525.6323.5124.5124.51-0.45%500
Apr 16, 202625.7525.7524.6224.6224.62-3.03%1,200
Apr 15, 202623.5125.3923.5125.3925.392.71%500
Apr 14, 202625.8325.8324.7224.7224.72-2.10%1,400
Apr 13, 202624.1625.2524.1625.2525.253.44%601
Apr 10, 202625.3025.3024.4124.4124.41-2.63%750
Apr 9, 202625.2425.2424.4425.0725.072.45%2,449
Apr 8, 202624.2824.6624.2824.4724.471.58%800
Apr 7, 202624.7624.7624.0924.0924.091.56%1,900
Apr 6, 202625.1025.1023.2623.7223.72-3.18%570
Apr 2, 202624.5025.0024.5024.5024.506.71%1,528
Apr 1, 202625.2625.4522.5522.9622.960.09%3,646
Mar 31, 202623.2423.2422.5522.9422.94-1.33%1,011
Mar 30, 202621.0323.2521.0323.2523.252.29%4,304
Mar 27, 202623.0323.0322.5022.7322.73-2.24%4,400
Mar 26, 202623.0023.4323.0023.2523.251.09%3,500
Mar 25, 202623.0023.0023.0023.0023.004.55%100
Mar 23, 202621.9622.0021.1122.0022.00-1.57%3,500
Mar 20, 202622.5022.7722.3522.3522.350.68%1,700
Mar 19, 202621.6822.2021.6822.2022.203.30%1,500
Mar 18, 202621.9221.9221.4921.4921.49-0.92%200
Mar 17, 202621.6921.7021.4821.6921.691.02%800
Mar 16, 202621.4421.8721.4421.4721.47-0.88%1,700
Mar 13, 202622.1022.1021.6621.6621.66-1.10%600
Mar 12, 202621.2321.9021.0021.9021.902.10%2,200
Mar 9, 202621.0121.4621.0021.4521.452.14%877
Mar 6, 202621.3821.6621.0021.0021.00-0.24%2,001
Mar 5, 202621.2021.2021.0521.0521.05-1.59%1,700
Mar 4, 202621.2021.3921.2021.3921.39-320