Clarke Inc. (TSX:CKI)
Canada · Delayed Price · Currency is CAD 22.75
+0.25 (1.11%)
Sep 24, 2026, 10:16 AM EST
Clarke Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 22.26 | 22.80 | 22.25 | 22.50 | 22.50 | -0.84% | 5,504 |
| Sep 22, 2026 | 22.30 | 22.97 | 22.29 | 22.69 | 22.69 | -0.92% | 10,074 |
| Sep 21, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.75% | 1,495 |
| Sep 18, 2026 | 23.02 | 23.02 | 22.44 | 22.73 | 22.73 | -1.26% | 2,300 |
| Sep 17, 2026 | 22.46 | 23.02 | 22.46 | 23.02 | 23.02 | 3.41% | 7,109 |
| Sep 16, 2026 | 23.20 | 23.20 | 22.26 | 22.26 | 22.26 | -2.07% | 3,697 |
| Sep 15, 2026 | 22.75 | 22.79 | 22.73 | 22.73 | 22.73 | 0.49% | 962 |
| Sep 14, 2026 | 23.22 | 23.36 | 22.62 | 22.62 | 22.62 | -2.58% | 2,013 |
| Sep 11, 2026 | 23.01 | 23.26 | 23.00 | 23.22 | 23.22 | 2.29% | 2,250 |
| Sep 10, 2026 | 23.01 | 23.01 | 22.70 | 22.70 | 22.70 | -1.35% | 1,799 |
| Sep 9, 2026 | 23.40 | 23.40 | 22.99 | 23.01 | 23.01 | 0.31% | 2,001 |
| Sep 8, 2026 | 23.66 | 23.66 | 22.64 | 22.94 | 22.94 | -3.61% | 6,991 |
| Sep 3, 2026 | 23.87 | 23.98 | 23.80 | 23.80 | 23.80 | 0.21% | 2,200 |
| 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 |