Clarke Inc. (TSX:CKI)
Canada · Delayed Price · Currency is CAD 23.50
+0.20 (0.86%)
Aug 10, 2026, 3:40 PM EST
Clarke Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 23.27 | 23.52 | 23.25 | 23.50 | 23.50 | 0.86% | 2,724 |
| Aug 7, 2026 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | - | 208 |
| Aug 6, 2026 | 23.74 | 23.74 | 23.30 | 23.30 | 23.30 | -0.68% | 801 |
| Aug 5, 2026 | 23.57 | 23.60 | 23.46 | 23.46 | 23.46 | -1.01% | 2,813 |
| Aug 4, 2026 | 23.48 | 23.75 | 23.48 | 23.70 | 23.70 | 0.89% | 5,476 |
| Jul 31, 2026 | 23.01 | 23.50 | 23.00 | 23.49 | 23.49 | 1.03% | 5,222 |
| Jul 30, 2026 | 23.29 | 23.29 | 23.02 | 23.25 | 23.25 | 1.09% | 3,603 |
| Jul 29, 2026 | 22.99 | 23.16 | 22.99 | 23.00 | 23.00 | -0.22% | 4,689 |
| Jul 28, 2026 | 23.25 | 23.40 | 23.00 | 23.05 | 23.05 | -0.22% | 8,258 |
| Jul 27, 2026 | 23.02 | 23.32 | 23.02 | 23.10 | 23.10 | -1.41% | 667 |
| Jul 24, 2026 | 23.55 | 23.65 | 23.30 | 23.43 | 23.43 | -1.43% | 2,493 |
| Jul 23, 2026 | 23.06 | 24.21 | 23.06 | 23.77 | 23.77 | 2.90% | 6,844 |
| Jul 22, 2026 | 22.45 | 23.17 | 22.45 | 23.10 | 23.10 | 2.17% | 13,564 |
| Jul 21, 2026 | 23.00 | 23.00 | 22.61 | 22.61 | 22.61 | -2.29% | 4,134 |
| Jul 20, 2026 | 23.49 | 23.49 | 23.00 | 23.14 | 23.14 | 0.61% | 3,313 |
| Jul 17, 2026 | 23.15 | 23.25 | 23.00 | 23.00 | 23.00 | -0.69% | 4,926 |
| Jul 16, 2026 | 23.30 | 23.30 | 23.10 | 23.16 | 23.16 | -1.53% | 3,221 |
| Jul 15, 2026 | 23.50 | 23.52 | 23.28 | 23.52 | 23.52 | 1.60% | 1,000 |
| Jul 14, 2026 | 23.37 | 23.69 | 23.04 | 23.15 | 23.15 | -1.36% | 4,605 |
| Jul 13, 2026 | 23.50 | 23.60 | 23.00 | 23.47 | 23.47 | 0.30% | 1,201 |
| Jul 10, 2026 | 23.60 | 23.61 | 22.86 | 23.40 | 23.40 | - | 5,292 |
| Jul 9, 2026 | 23.20 | 23.60 | 23.19 | 23.40 | 23.40 | 1.30% | 5,058 |
| Jul 8, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | 0.43% | 3,902 |
| Jul 7, 2026 | 23.24 | 23.24 | 22.85 | 23.00 | 23.00 | 2.45% | 5,695 |
| Jul 6, 2026 | 22.57 | 23.11 | 22.45 | 22.45 | 22.45 | -2.81% | 12,717 |
| Jul 3, 2026 | 23.22 | 23.22 | 23.00 | 23.10 | 23.10 | -0.60% | 5,126 |
| Jul 2, 2026 | 22.39 | 23.24 | 22.39 | 23.24 | 23.24 | 4.12% | 7,268 |
| Jun 30, 2026 | 21.93 | 22.39 | 21.93 | 22.32 | 22.32 | 0.95% | 7,890 |
| Jun 29, 2026 | 22.18 | 22.20 | 22.01 | 22.11 | 22.11 | 0.55% | 3,732 |
| Jun 26, 2026 | 21.97 | 22.37 | 21.60 | 21.99 | 21.99 | 0.64% | 8,637 |
| Jun 25, 2026 | 21.56 | 22.06 | 21.51 | 21.85 | 21.85 | -1.84% | 19,824 |
| Jun 24, 2026 | 22.30 | 22.49 | 21.75 | 22.26 | 22.26 | -1.50% | 7,210 |
| Jun 23, 2026 | 22.01 | 22.80 | 21.75 | 22.60 | 22.60 | 1.80% | 12,007 |
| Jun 22, 2026 | 22.22 | 22.40 | 22.20 | 22.20 | 22.20 | -1.99% | 3,697 |
| Jun 19, 2026 | 22.85 | 22.85 | 22.00 | 22.65 | 22.65 | -0.96% | 6,851 |
| Jun 18, 2026 | 22.26 | 22.87 | 22.26 | 22.87 | 22.87 | 1.87% | 1,890 |
| Jun 17, 2026 | 22.44 | 23.30 | 21.73 | 22.45 | 22.45 | 1.08% | 5,411 |
| Jun 16, 2026 | 22.55 | 22.55 | 21.65 | 22.21 | 22.21 | -1.51% | 46,384 |
| Jun 15, 2026 | 22.88 | 23.00 | 22.55 | 22.55 | 22.55 | -3.01% | 7,639 |
| Jun 12, 2026 | 22.76 | 23.38 | 22.55 | 23.25 | 23.25 | 0.43% | 15,483 |
| Jun 11, 2026 | 23.00 | 23.25 | 23.00 | 23.15 | 23.15 | 2.03% | 6,747 |
| Jun 10, 2026 | 22.75 | 23.15 | 22.50 | 22.69 | 22.69 | -1.35% | 6,537 |
| Jun 9, 2026 | 22.95 | 23.25 | 22.75 | 23.00 | 23.00 | -0.43% | 6,211 |
| Jun 8, 2026 | 22.89 | 23.25 | 21.70 | 23.10 | 23.10 | 0.87% | 23,667 |
| Jun 5, 2026 | 25.75 | 25.75 | 22.75 | 22.90 | 22.90 | -10.62% | 22,951 |
| Jun 4, 2026 | 26.50 | 26.50 | 25.62 | 25.62 | 25.62 | -1.16% | 1,204 |
| Jun 3, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.31% | 100 |
| Jun 2, 2026 | 25.61 | 26.00 | 25.31 | 26.00 | 26.00 | -3.35% | 400 |
| Jun 1, 2026 | 27.00 | 27.00 | 25.01 | 26.90 | 26.90 | -0.37% | 3,900 |
| May 29, 2026 | 27.77 | 27.77 | 25.85 | 27.00 | 27.00 | 0.56% | 2,730 |