Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clarke (TSX: CKI )

17.50 +0.05 (+0.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.810 6.900 6.720 6.760 12,800 +0.03(+0.45%)
Jan 30, 2008 6.690 6.850 6.650 6.730 15,247 +0.03(+0.45%)
Jan 29, 2008 6.700 6.760 6.650 6.700 40,750 +0.00(+0.00%)
Jan 28, 2008 6.600 6.700 6.350 6.700 114,067 +0.10(+1.52%)
Jan 25, 2008 6.700 6.700 6.490 6.600 32,478 -0.04(-0.60%)
Jan 24, 2008 6.880 6.880 6.630 6.640 15,260 -0.01(-0.15%)
Jan 23, 2008 6.850 6.850 6.400 6.650 159,245 -0.32(-4.59%)
Jan 22, 2008 6.800 7.170 6.760 6.970 25,099 -0.09(-1.27%)
Jan 21, 2008 7.520 7.520 6.790 7.060 70,550 -0.37(-4.98%)
Jan 18, 2008 7.490 7.530 7.250 7.430 50,423 -0.12(-1.59%)
Jan 17, 2008 7.590 7.600 7.450 7.550 20,925 +0.10(+1.34%)
Jan 16, 2008 7.500 7.580 7.450 7.450 21,833 -0.13(-1.72%)
Jan 15, 2008 7.510 7.580 7.500 7.580 254,084 +0.03(+0.40%)
Jan 14, 2008 7.720 7.720 7.500 7.550 73,515 +0.00(+0.00%)
Jan 11, 2008 7.630 7.660 7.500 7.550 101,118 -0.12(-1.56%)
Jan 10, 2008 7.660 7.730 7.660 7.670 9,400 +0.01(+0.13%)
Jan 09, 2008 7.650 7.850 7.630 7.660 27,760 +0.02(+0.26%)
Jan 08, 2008 7.740 7.810 7.640 7.640 66,311 -0.11(-1.42%)
Jan 07, 2008 7.800 7.800 7.690 7.750 11,789 +0.06(+0.78%)
Jan 04, 2008 7.590 8.410 7.570 7.690 9,300 +0.05(+0.65%)
Jan 03, 2008 7.800 7.800 7.550 7.640 38,497 -0.02(-0.26%)
Jan 02, 2008 7.520 7.720 7.510 7.660 16,800 +0.14(+1.86%)
Jan 01, 2008 7.520 7.520 7.520 7.520 0 +0.00(+0.00%)
Dec 31, 2007 7.650 7.800 7.520 7.520 11,300 -0.16(-2.08%)
Dec 28, 2007 7.370 7.830 7.370 7.680 24,117 +0.35(+4.77%)
Dec 27, 2007 7.220 7.340 7.220 7.330 27,977 +0.03(+0.41%)
Dec 26, 2007 7.050 7.400 7.300 7.300 41,600 +0.00(+0.00%)
Dec 24, 2007 7.050 7.400 7.300 7.300 41,600 -0.11(-1.48%)
Dec 21, 2007 7.500 7.500 7.010 7.410 145,796 -0.10(-1.33%)
Dec 20, 2007 7.500 7.590 7.500 7.510 11,400 -0.07(-0.92%)
Dec 19, 2007 7.500 7.580 7.500 7.580 39,675 +0.06(+0.80%)
Dec 18, 2007 7.530 7.700 7.510 7.520 18,425 +0.00(+0.00%)
Dec 17, 2007 7.550 7.610 7.500 7.520 183,911 -0.03(-0.40%)
Dec 14, 2007 7.620 7.620 7.550 7.550 37,300 -0.01(-0.13%)
Dec 13, 2007 7.690 7.690 7.510 7.560 40,861 -0.04(-0.53%)
Dec 12, 2007 7.650 7.910 7.550 7.600 21,173 -0.06(-0.78%)
Dec 11, 2007 7.750 7.750 7.650 7.660 60,389 -0.10(-1.29%)
Dec 10, 2007 7.500 7.940 7.500 7.760 129,541 +0.18(+2.37%)
Dec 07, 2007 7.510 7.640 7.500 7.580 97,300 -0.03(-0.39%)
Dec 06, 2007 7.630 7.700 7.590 7.610 92,135 -0.02(-0.26%)
Dec 05, 2007 7.870 7.870 7.580 7.630 26,532 -0.17(-2.18%)
Dec 04, 2007 7.930 7.930 7.710 7.800 12,890 +0.11(+1.43%)
Dec 03, 2007 7.980 7.990 7.610 7.690 28,201 -0.31(-3.87%)
Nov 30, 2007 7.940 8.050 7.820 8.000 76,000 -0.03(-0.37%)
Nov 29, 2007 8.160 8.180 7.950 8.030 47,149 -0.13(-1.59%)
Nov 28, 2007 8.120 8.410 8.120 8.160 38,165 -0.20(-2.39%)
Nov 27, 2007 8.600 8.690 8.300 8.360 39,925 -0.24(-2.79%)
Nov 26, 2007 8.750 8.890 8.580 8.600 31,174 -0.02(-0.23%)
Nov 23, 2007 8.560 8.860 8.550 8.620 15,900 +0.03(+0.35%)
Nov 21, 2007 8.790 8.790 8.570 8.590 31,125 -0.20(-2.28%)
Nov 20, 2007 8.880 8.880 8.760 8.790 16,939 -0.09(-1.01%)
Nov 19, 2007 8.760 9.020 8.760 8.880 21,687 +0.13(+1.49%)
Nov 16, 2007 8.800 8.810 8.750 8.750 18,944 -0.03(-0.34%)
Nov 15, 2007 8.840 8.860 8.740 8.780 23,186 +0.02(+0.23%)
Nov 14, 2007 8.870 8.870 8.760 8.760 32,883 -0.05(-0.57%)
Nov 13, 2007 8.720 8.900 8.720 8.810 37,033 -0.02(-0.23%)
Nov 12, 2007 9.000 9.000 8.750 8.830 45,808 -0.12(-1.34%)
Nov 09, 2007 8.720 9.000 8.710 8.950 47,930 +0.13(+1.47%)
Nov 08, 2007 8.740 8.850 8.710 8.820 43,580 +0.00(+0.00%)
Nov 07, 2007 8.910 9.000 8.500 8.820 69,335 -0.17(-1.89%)
Nov 06, 2007 9.340 9.350 8.850 8.990 68,965 -0.05(-0.55%)
Nov 05, 2007 9.080 9.120 8.850 9.040 19,025 -0.01(-0.11%)
Nov 02, 2007 9.210 9.260 8.990 9.050 19,271 -0.06(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.