Skip to main content
logo
Clarke Inc. (TSX:CKI)
Canada flag Canada · Delayed Price · Currency is CAD
22.87
+0.42 (1.87%)
Jun 18, 2026, 3:59 PM EST

Clarke Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202622.2622.8722.2622.8722.871.87%1,890
Jun 17, 202622.4423.3021.7322.4522.451.08%5,411
Jun 16, 202622.5522.5521.6522.2122.21-1.51%46,384
Jun 15, 202622.8823.0022.5522.5522.55-3.01%7,639
Jun 12, 202622.7623.3822.5523.2523.250.43%15,483
Jun 11, 202623.0023.2523.0023.1523.152.03%6,747
Jun 10, 202622.7523.1522.5022.6922.69-1.35%6,537
Jun 9, 202622.9523.2522.7523.0023.00-0.43%6,211
Jun 8, 202622.8923.2521.7023.1023.100.87%23,667
Jun 5, 202625.7525.7522.7522.9022.90-10.62%22,951
Jun 4, 202626.5026.5025.6225.6225.62-1.16%1,204
Jun 3, 202625.9225.9225.9225.9225.92-0.31%100
Jun 2, 202625.6126.0025.3126.0026.00-3.35%400
Jun 1, 202627.0027.0025.0126.9026.90-0.37%3,900
May 29, 202627.7727.7725.8527.0027.000.56%2,730
May 28, 202627.0027.0026.8526.8526.852.72%200
May 27, 202626.1426.1426.1426.1426.14-6.84%503
May 25, 202628.0628.0628.0628.0628.06-0.53%101
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