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 (%)
Oct 31, 2017 10.00 10.00 10.00 10.00 3,100 -0.01(-0.10%)
Oct 27, 2017 10.01 10.01 10.01 0 +0.21(+2.14%)
Oct 25, 2017 9.800 9.800 9.800 0 +0.20(+2.08%)
Oct 24, 2017 9.600 9.810 9.600 9.600 4,150 -0.30(-3.03%)
Oct 23, 2017 9.990 10.00 9.900 9.900 3,060 -0.10(-1.00%)
Oct 20, 2017 9.990 10.00 9.990 10.00 700 +0.01(+0.10%)
Oct 19, 2017 9.900 9.990 9.900 9.990 1,053 +0.09(+0.91%)
Oct 18, 2017 9.850 9.910 9.850 9.900 2,233 -0.10(-1.00%)
Oct 12, 2017 10.00 10.00 10.00 0 +0.10(+1.01%)
Oct 11, 2017 9.680 9.900 9.680 9.900 2,977 +0.20(+2.06%)
Oct 10, 2017 9.690 9.700 9.690 9.700 550 +0.00(+0.00%)
Oct 06, 2017 9.640 9.700 9.640 9.700 2,800 +0.10(+1.04%)
Oct 05, 2017 9.590 9.600 9.590 9.600 1,100 +0.07(+0.73%)
Oct 04, 2017 9.530 9.540 9.530 9.530 833 +0.00(+0.00%)
Oct 03, 2017 9.680 9.680 9.530 9.530 950 -0.07(-0.73%)
Sep 29, 2017 9.600 9.600 9.600 0 -0.10(-1.03%)
Sep 28, 2017 9.700 9.700 9.700 9.700 200 -0.05(-0.51%)
Sep 27, 2017 9.610 9.750 9.600 9.750 2,750 +0.15(+1.56%)
Sep 26, 2017 9.490 9.600 9.490 9.600 4,250 +0.26(+2.78%)
Sep 20, 2017 9.340 9.340 9.340 0 +0.01(+0.11%)
Sep 19, 2017 9.330 9.330 9.330 9.330 100 +0.02(+0.21%)
Sep 18, 2017 9.540 9.540 9.310 9.310 920 -0.03(-0.32%)
Sep 14, 2017 9.340 9.340 9.340 75 +0.00(+0.00%)
Sep 12, 2017 9.340 9.340 9.340 0 +0.04(+0.43%)
Sep 06, 2017 9.300 9.300 9.300 0 -0.21(-2.21%)
Sep 05, 2017 9.540 9.540 9.510 9.510 510 -0.02(-0.21%)
Sep 01, 2017 9.510 9.530 9.020 9.530 4,748 +0.03(+0.32%)
Aug 31, 2017 9.500 9.500 9.490 9.500 700 -0.10(-1.04%)
Aug 30, 2017 9.630 9.630 9.600 9.600 875 +0.02(+0.21%)
Aug 25, 2017 9.580 9.580 9.580 0 -0.19(-1.94%)
Aug 24, 2017 9.780 9.780 9.770 9.770 1,240 +0.00(+0.00%)
Aug 23, 2017 9.720 9.770 9.720 9.770 1,800 -0.08(-0.81%)
Aug 22, 2017 10.01 10.01 9.850 9.850 774 +0.00(+0.00%)
Aug 21, 2017 9.930 9.930 9.850 9.850 1,090 -0.06(-0.61%)
Aug 18, 2017 9.960 9.960 9.910 9.910 1,300 -0.19(-1.88%)
Aug 17, 2017 10.18 10.18 10.10 10.10 2,579 +0.25(+2.54%)
Aug 15, 2017 9.850 9.850 9.850 0 -0.35(-3.43%)
Aug 14, 2017 10.14 10.20 10.05 10.20 4,100 +0.06(+0.59%)
Aug 11, 2017 10.02 10.15 10.02 10.14 1,900 -0.01(-0.10%)
Aug 10, 2017 10.00 10.15 9.970 10.15 6,600 -1.85(-15.42%)
Aug 09, 2017 12.06 12.06 11.85 12.00 163,620 -0.06(-0.50%)
Aug 08, 2017 12.19 12.20 12.06 12.06 7,625 -0.14(-1.15%)
Aug 04, 2017 12.25 12.40 11.86 12.20 7,832 +0.01(+0.08%)
Aug 03, 2017 11.74 12.19 11.74 12.19 3,633 +0.99(+8.84%)
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.