Clarke Inc. (TSX:CKI)
Canada · Delayed Price · Currency is CAD 23.85
-0.15 (-0.62%)
Nov 5, 2026, 4:00 PM EST
Clarke Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 24.15 | 24.15 | 23.74 | 23.85 | 23.85 | -0.62% | 9,310 |
| Nov 4, 2026 | 24.01 | 24.14 | 24.00 | 24.00 | 24.00 | - | 7,995 |
| Nov 3, 2026 | 24.00 | 24.15 | 23.70 | 24.00 | 24.00 | -0.58% | 7,152 |
| Nov 2, 2026 | 24.01 | 24.15 | 24.00 | 24.14 | 24.14 | 0.58% | 5,561 |
| Oct 30, 2026 | 23.90 | 24.02 | 23.71 | 24.00 | 24.00 | 0.42% | 4,703 |
| Oct 29, 2026 | 23.75 | 24.14 | 23.75 | 23.90 | 23.90 | 1.44% | 6,894 |
| Oct 28, 2026 | 23.84 | 24.00 | 23.56 | 23.56 | 23.56 | -0.63% | 3,414 |
| Oct 27, 2026 | 24.02 | 24.35 | 23.71 | 23.71 | 23.71 | -0.13% | 4,695 |
| Oct 26, 2026 | 23.86 | 24.05 | 23.65 | 23.74 | 23.74 | -1.41% | 2,861 |
| Oct 23, 2026 | 23.75 | 24.10 | 23.75 | 24.08 | 24.08 | 1.18% | 2,560 |
| Oct 22, 2026 | 24.00 | 24.09 | 23.75 | 23.80 | 23.80 | 0.08% | 3,339 |
| Oct 21, 2026 | 23.98 | 24.02 | 23.78 | 23.78 | 23.78 | - | 6,416 |
| Oct 20, 2026 | 23.98 | 24.48 | 23.75 | 23.78 | 23.78 | 0.13% | 23,125 |
| Oct 19, 2026 | 23.97 | 23.99 | 23.75 | 23.75 | 23.75 | - | 1,561 |
| Oct 16, 2026 | 24.09 | 24.19 | 23.75 | 23.75 | 23.75 | -1.17% | 4,658 |
| Oct 15, 2026 | 23.64 | 24.30 | 23.64 | 24.03 | 24.03 | 3.09% | 3,837 |
| Oct 14, 2026 | 23.51 | 23.97 | 22.57 | 23.31 | 23.31 | -1.60% | 6,811 |
| Oct 13, 2026 | 22.51 | 23.93 | 22.51 | 23.69 | 23.69 | 0.55% | 10,082 |
| Oct 9, 2026 | 24.00 | 24.00 | 23.56 | 23.56 | 23.56 | -1.83% | 2,900 |
| Oct 8, 2026 | 24.10 | 24.14 | 23.90 | 24.00 | 24.00 | - | 7,124 |
| Oct 7, 2026 | 23.75 | 24.11 | 23.75 | 24.00 | 24.00 | 1.95% | 4,184 |
| Oct 6, 2026 | 23.75 | 23.98 | 23.51 | 23.54 | 23.54 | -1.05% | 5,396 |
| Oct 5, 2026 | 23.41 | 23.79 | 23.41 | 23.79 | 23.79 | 1.67% | 2,402 |
| Oct 2, 2026 | 23.46 | 23.95 | 23.40 | 23.40 | 23.40 | 0.52% | 6,183 |
| Oct 1, 2026 | 23.21 | 23.46 | 23.14 | 23.28 | 23.28 | -0.47% | 10,895 |
| Sep 30, 2026 | 22.75 | 23.39 | 22.75 | 23.39 | 23.39 | 2.72% | 6,845 |
| Sep 29, 2026 | 22.51 | 22.79 | 22.51 | 22.77 | 22.77 | 0.09% | 4,485 |
| Sep 28, 2026 | 22.76 | 22.96 | 22.59 | 22.75 | 22.75 | 0.49% | 21,593 |
| Sep 25, 2026 | 22.84 | 22.84 | 22.51 | 22.64 | 22.64 | -0.04% | 7,240 |
| Sep 24, 2026 | 22.75 | 22.75 | 22.26 | 22.65 | 22.65 | 0.67% | 4,101 |
| 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 |