Clarke Inc. (TSX:CKI)
Canada
· Delayed Price · Currency is CAD 22.40
-0.10 (-0.44%)
May 12, 2025, 3:11 PM EDT
Clarke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.50 | 22.50 | 22.15 | 22.40 | 22.40 | -0.44% | 2,200 |
| May 9, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 1,000 |
| May 8, 2025 | 22.49 | 22.50 | 22.49 | 22.50 | 22.50 | 0.22% | 1,100 |
| May 7, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - | 200 |
| May 6, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - | - |
| May 5, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - | - |
| May 2, 2025 | 22.50 | 22.50 | 22.45 | 22.45 | 22.45 | -0.22% | 1,100 |
| May 1, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.45% | 1,304 |
| Apr 30, 2025 | 22.41 | 22.41 | 22.40 | 22.40 | 22.40 | -0.67% | 900 |
| Apr 29, 2025 | 22.53 | 22.55 | 22.50 | 22.55 | 22.55 | - | 1,900 |
| Apr 28, 2025 | 22.50 | 22.55 | 22.50 | 22.55 | 22.55 | 0.45% | 20,300 |
| Apr 25, 2025 | 22.50 | 22.50 | 22.38 | 22.45 | 22.45 | -0.22% | 1,900 |
| Apr 24, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 2,900 |
| Apr 23, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 1,200 |
| Apr 22, 2025 | 22.47 | 22.50 | 22.47 | 22.50 | 22.50 | 0.13% | 40,900 |
| Apr 21, 2025 | 22.46 | 22.47 | 22.46 | 22.47 | 22.47 | -0.13% | 300 |
| Apr 17, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 1,000 |
| Apr 16, 2025 | 22.50 | 22.51 | 21.90 | 22.50 | 22.50 | - | 1,600 |
| Apr 15, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 1,100 |
| Apr 14, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 1,000 |
| Apr 11, 2025 | 22.50 | 22.50 | 21.42 | 22.50 | 22.50 | - | 2,600 |
| Apr 10, 2025 | 22.30 | 22.50 | 22.30 | 22.50 | 22.50 | 0.09% | 200 |
| Apr 9, 2025 | 22.50 | 22.50 | 22.48 | 22.48 | 22.48 | -0.09% | 1,100 |
| Apr 8, 2025 | 22.50 | 22.50 | 22.36 | 22.50 | 22.50 | -1.53% | 1,400 |
| Apr 7, 2025 | 22.51 | 22.97 | 22.50 | 22.85 | 22.85 | 1.56% | 1,800 |
| Apr 4, 2025 | 22.55 | 22.56 | 22.12 | 22.50 | 22.50 | -0.40% | 2,000 |
| Apr 3, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - | 1,000 |
| Apr 2, 2025 | 22.60 | 22.60 | 22.59 | 22.59 | 22.59 | 0.18% | 1,400 |
| Apr 1, 2025 | 22.67 | 22.67 | 22.55 | 22.55 | 22.55 | -0.53% | 2,200 |
| Mar 31, 2025 | 22.50 | 22.70 | 22.50 | 22.67 | 22.67 | 2.16% | 2,500 |
| Mar 28, 2025 | 22.50 | 22.50 | 22.19 | 22.19 | 22.19 | -1.38% | 1,012 |
| Mar 27, 2025 | 22.49 | 22.60 | 22.49 | 22.50 | 22.50 | - | 3,400 |
| Mar 26, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 1,200 |
| Mar 25, 2025 | 22.50 | 22.50 | 22.12 | 22.50 | 22.50 | - | 1,100 |
| Mar 24, 2025 | 22.60 | 22.60 | 22.49 | 22.50 | 22.50 | 0.13% | 2,400 |
| Mar 21, 2025 | 22.50 | 22.60 | 22.13 | 22.47 | 22.47 | -0.58% | 22,900 |
| Mar 20, 2025 | 22.60 | 22.60 | 22.23 | 22.60 | 22.60 | - | 2,100 |
| Mar 19, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 2,500 |
| Mar 18, 2025 | 22.50 | 22.60 | 22.49 | 22.60 | 22.60 | 0.44% | 3,300 |
| Mar 17, 2025 | 22.31 | 22.50 | 22.30 | 22.50 | 22.50 | 0.90% | 4,200 |
| Mar 14, 2025 | 22.31 | 22.31 | 22.30 | 22.30 | 22.30 | 0.50% | 2,000 |
| Mar 13, 2025 | 22.31 | 22.31 | 21.93 | 22.19 | 22.19 | -0.54% | 2,900 |
| Mar 12, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.18% | 1,000 |
| Mar 11, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - | 1,800 |
| Mar 10, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - | - |
| Mar 7, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - | 1,100 |
| Mar 6, 2025 | 21.89 | 22.55 | 21.88 | 22.35 | 22.35 | 2.15% | 3,100 |
| Mar 5, 2025 | 22.47 | 22.55 | 20.73 | 21.88 | 21.88 | -2.63% | 4,800 |
| Mar 4, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - | 2,100 |
| Mar 3, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - | - |