Clarke Inc. (TSX:CKI)
Canada · Delayed Price · Currency is CAD 23.98
+0.23 (0.97%)
Sep 3, 2026, 10:40 AM EST
Clarke Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.02% | 2,117 |
| Sep 1, 2026 | 23.56 | 23.87 | 23.50 | 23.51 | 23.51 | -2.00% | 6,102 |
| Aug 31, 2026 | 23.99 | 24.09 | 23.81 | 23.99 | 23.99 | 1.01% | 6,717 |
| Aug 28, 2026 | 23.85 | 23.87 | 23.60 | 23.75 | 23.75 | -1.00% | 5,250 |
| Aug 27, 2026 | 23.86 | 24.00 | 23.65 | 23.99 | 23.99 | -0.04% | 4,123 |
| Aug 26, 2026 | 23.60 | 24.00 | 23.59 | 24.00 | 24.00 | 1.69% | 7,515 |
| Aug 25, 2026 | 23.72 | 23.72 | 23.60 | 23.60 | 23.60 | -1.09% | 2,603 |
| Aug 24, 2026 | 24.04 | 24.06 | 23.69 | 23.86 | 23.86 | -0.17% | 9,101 |
| Aug 21, 2026 | 23.91 | 24.10 | 23.51 | 23.90 | 23.90 | 0.29% | 9,163 |
| Aug 20, 2026 | 23.85 | 24.15 | 23.70 | 23.83 | 23.83 | -0.04% | 11,147 |
| Aug 19, 2026 | 23.41 | 24.00 | 23.41 | 23.84 | 23.84 | 0.59% | 16,691 |
| Aug 18, 2026 | 23.90 | 24.04 | 23.70 | 23.70 | 23.70 | -1.90% | 4,001 |
| Aug 17, 2026 | 23.75 | 24.30 | 23.75 | 24.16 | 24.16 | 2.81% | 14,343 |
| Aug 14, 2026 | 23.50 | 23.95 | 23.36 | 23.50 | 23.50 | 1.29% | 11,064 |
| Aug 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 2,504 |
| Aug 12, 2026 | 23.21 | 23.46 | 23.20 | 23.20 | 23.20 | - | 1,909 |
| Aug 11, 2026 | 23.25 | 23.35 | 23.20 | 23.20 | 23.20 | -1.28% | 10,411 |
| 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 |