Clarke Inc. (TSX:CKI)
Canada
· Delayed Price · Currency is CAD 23.25
0.00 (0.00%)
Jun 26, 2025, 4:10 PM EDT
Clarke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | - | - | 400 |
| Jun 25, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - | 400 |
| Jun 24, 2025 | 22.00 | 23.25 | 21.63 | 23.25 | 23.25 | 5.68% | 2,106 |
| Jun 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 3,300 |
| Jun 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1,100 |
| Jun 19, 2025 | 22.00 | 22.00 | 21.99 | 22.00 | 22.00 | - | 5,200 |
| Jun 18, 2025 | 22.00 | 22.44 | 21.99 | 22.00 | 22.00 | -2.27% | 7,500 |
| Jun 17, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - | - |
| Jun 16, 2025 | 22.95 | 22.95 | 22.51 | 22.51 | 22.51 | -1.27% | 200 |
| Jun 13, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jun 12, 2025 | 22.34 | 22.80 | 22.34 | 22.80 | 22.80 | 1.56% | 1,300 |
| Jun 11, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - | - |
| Jun 10, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - | - |
| Jun 9, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - | - |
| Jun 6, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - | - |
| Jun 5, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - | - |
| Jun 4, 2025 | 22.44 | 22.45 | 22.40 | 22.45 | 22.45 | 0.22% | 900 |
| Jun 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jun 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | 300 |
| May 30, 2025 | 22.41 | 22.50 | 22.00 | 22.50 | 22.50 | 0.40% | 3,500 |
| May 29, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - | - |
| May 28, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - | 900 |
| May 27, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - | - |
| May 26, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - | - |
| May 23, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.18% | 100 |
| May 22, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.04% | 108 |
| May 21, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - | - |
| May 20, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - | - |
| May 16, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - | - |
| May 15, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.18% | 100 |
| May 14, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| May 13, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| 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 |