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

Clarke (TSX: CKI )

17.60 +0.05 (+0.28%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 7, 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 (%)
May 30, 2016 10.01 10.01 10.01 50 -0.04(-0.40%)
May 27, 2016 9.710 10.05 9.710 10.05 4,692 +0.01(+0.10%)
May 26, 2016 9.950 10.04 9.950 10.04 12,090 +0.24(+2.45%)
May 25, 2016 9.800 9.800 9.720 9.800 3,475 +0.05(+0.51%)
May 24, 2016 9.710 9.790 9.710 9.750 2,571 -0.10(-1.02%)
May 20, 2016 9.850 9.850 9.850 0 +0.00(+0.00%)
May 19, 2016 9.910 9.910 9.850 9.850 1,000 -0.14(-1.40%)
May 18, 2016 9.860 9.990 9.860 9.990 1,200 -0.04(-0.40%)
May 17, 2016 10.04 10.04 10.03 10.03 1,150 +0.02(+0.20%)
May 13, 2016 10.01 10.01 10.01 0 +0.00(+0.00%)
May 12, 2016 9.920 10.03 9.860 10.01 19,115 +0.06(+0.60%)
May 11, 2016 9.770 9.950 9.750 9.950 1,800 +0.20(+2.05%)
May 09, 2016 9.750 9.750 9.750 0 +0.25(+2.63%)
May 06, 2016 9.620 9.620 9.500 9.500 7,130 -0.25(-2.56%)
May 05, 2016 9.800 9.800 9.750 9.750 3,300 +0.08(+0.83%)
May 03, 2016 9.670 9.670 9.670 0 -0.11(-1.12%)
May 02, 2016 9.790 9.790 9.780 9.780 2,449 +0.01(+0.10%)
Apr 29, 2016 9.800 9.800 9.770 9.770 1,420 -0.13(-1.31%)
Apr 28, 2016 9.870 9.920 9.870 9.900 4,220 +0.03(+0.30%)
Apr 27, 2016 9.870 9.870 9.800 9.870 5,510 +0.06(+0.61%)
Apr 26, 2016 9.650 9.810 9.650 9.810 6,875 +0.26(+2.72%)
Apr 25, 2016 9.310 9.600 9.300 9.550 7,355 +0.10(+1.06%)
Apr 22, 2016 9.380 9.450 9.380 9.450 700 -0.07(-0.74%)
Apr 21, 2016 9.360 9.520 9.360 9.520 884 -0.08(-0.83%)
Apr 20, 2016 9.450 9.600 9.450 9.600 2,667 +0.13(+1.37%)
Apr 19, 2016 9.370 9.470 9.370 9.470 12,351 +0.10(+1.07%)
Apr 18, 2016 9.320 9.370 9.320 9.370 417 +0.02(+0.21%)
Apr 14, 2016 9.350 9.350 9.350 0 +0.02(+0.21%)
Apr 13, 2016 9.330 9.370 9.320 9.330 2,033 +0.07(+0.76%)
Apr 12, 2016 9.150 9.260 9.150 9.260 4,040 +0.11(+1.20%)
Apr 11, 2016 9.290 9.290 9.150 9.150 1,141 -0.06(-0.65%)
Apr 08, 2016 9.210 9.210 9.210 9.210 320 +0.01(+0.11%)
Apr 07, 2016 9.210 9.210 9.150 9.200 3,359 +0.00(+0.00%)
Apr 06, 2016 9.260 9.260 9.200 9.200 500 -0.05(-0.54%)
Apr 05, 2016 9.340 9.340 9.250 9.250 3,185 +0.05(+0.54%)
Apr 04, 2016 9.140 9.200 9.140 9.200 4,600 +0.10(+1.10%)
Mar 31, 2016 9.100 9.100 9.100 0 +0.00(+0.00%)
Mar 30, 2016 9.110 9.110 9.080 9.100 2,452 -0.01(-0.11%)
Mar 29, 2016 9.110 9.110 9.110 9.110 1,100 -0.03(-0.33%)
Mar 28, 2016 9.140 9.140 9.140 9.140 233 +0.07(+0.77%)
Mar 24, 2016 9.070 9.070 9.070 0 -0.05(-0.55%)
Mar 23, 2016 9.130 9.130 9.110 9.120 2,399 -0.03(-0.33%)
Mar 22, 2016 9.300 9.300 9.150 9.150 1,900 -0.05(-0.54%)
Mar 21, 2016 9.170 9.200 9.150 9.200 3,580 +0.04(+0.44%)
Mar 18, 2016 9.200 9.200 9.160 9.160 1,515 -0.04(-0.43%)
Mar 17, 2016 9.200 9.210 9.160 9.200 7,100 +0.00(+0.00%)
Mar 16, 2016 9.210 9.210 9.200 9.200 3,050 +0.01(+0.11%)
Mar 15, 2016 9.210 9.220 9.150 9.190 3,532 -0.08(-0.86%)
Mar 14, 2016 9.220 9.270 9.200 9.270 1,800 +0.00(+0.00%)
Mar 11, 2016 9.250 9.270 9.250 9.270 5,200 +0.06(+0.65%)
Mar 10, 2016 9.400 9.400 9.200 9.210 6,300 +0.01(+0.11%)
Mar 09, 2016 9.450 9.450 9.200 9.200 2,820 -0.20(-2.13%)
Mar 08, 2016 9.450 9.520 9.400 9.400 500 -0.20(-2.08%)
Mar 07, 2016 9.300 9.600 9.300 9.600 10,900 +0.35(+3.78%)
Mar 04, 2016 9.200 9.300 9.200 9.250 1,890 +0.05(+0.54%)
Mar 02, 2016 9.200 9.200 9.200 2 +0.07(+0.77%)
Mar 01, 2016 9.190 9.200 9.070 9.130 2,216 -0.06(-0.65%)
Feb 29, 2016 9.050 9.200 9.050 9.190 4,700 +0.14(+1.55%)
Feb 26, 2016 9.090 9.140 9.050 9.050 5,000 -0.06(-0.66%)
Feb 25, 2016 9.060 9.110 9.060 9.110 400 -0.03(-0.33%)
Feb 24, 2016 9.100 9.200 9.060 9.140 5,518 +0.04(+0.44%)
Feb 23, 2016 9.120 9.150 9.100 9.100 6,840 -0.15(-1.62%)
Feb 22, 2016 9.160 9.250 9.150 9.250 5,100 +0.02(+0.22%)
Feb 19, 2016 9.230 9.230 9.230 9.230 100 +0.04(+0.44%)
Feb 18, 2016 9.080 9.190 9.070 9.190 3,600 +0.08(+0.88%)
Feb 17, 2016 9.060 9.110 9.060 9.110 1,450 +0.05(+0.55%)
Feb 16, 2016 9.070 9.070 9.060 9.060 250 -0.04(-0.44%)
Feb 12, 2016 9.100 9.100 9.100 0 -0.02(-0.22%)
Feb 11, 2016 9.060 9.120 9.060 9.120 1,650 +0.05(+0.55%)
Feb 10, 2016 9.120 9.120 9.070 9.070 92,000 -0.03(-0.33%)
Feb 09, 2016 9.120 9.120 9.100 9.100 1,900 -0.04(-0.44%)
Feb 08, 2016 9.110 9.140 9.060 9.140 5,020 +0.04(+0.44%)
Feb 05, 2016 9.100 9.100 9.100 9.100 1,700 +0.00(+0.00%)
Feb 04, 2016 9.110 9.280 9.100 9.100 1,700 -0.01(-0.11%)
Feb 03, 2016 9.100 9.150 9.090 9.110 13,275 +0.01(+0.11%)
Feb 02, 2016 9.300 9.300 9.070 9.100 14,000 +0.00(+0.00%)
Feb 01, 2016 9.440 9.440 9.100 9.100 5,400 -0.24(-2.57%)
Jan 29, 2016 9.100 9.400 9.100 9.340 22,036 +0.13(+1.41%)
Jan 28, 2016 9.120 9.430 9.120 9.210 8,680 +0.06(+0.66%)
Jan 27, 2016 9.120 9.160 9.070 9.150 3,300 -0.02(-0.22%)
Jan 26, 2016 9.170 9.220 9.050 9.170 3,400 -0.09(-0.97%)
Jan 25, 2016 9.600 9.600 9.260 9.260 9,100 -0.46(-4.73%)
Jan 21, 2016 9.720 9.720 9.720 0 +0.02(+0.21%)
Jan 20, 2016 9.750 9.800 9.700 9.700 15,926 -0.05(-0.51%)
Jan 19, 2016 9.850 9.850 9.750 9.750 4,517 -0.03(-0.31%)
Jan 18, 2016 9.790 9.790 9.780 9.780 2,743 -0.01(-0.10%)
Jan 15, 2016 9.810 9.810 9.780 9.790 7,500 -0.06(-0.61%)
Jan 14, 2016 9.820 9.850 9.790 9.850 4,066 -0.02(-0.20%)
Jan 13, 2016 9.810 9.940 9.810 9.870 1,033 -0.02(-0.20%)
Jan 12, 2016 10.00 10.01 9.810 9.890 41,992 -0.11(-1.10%)
Jan 11, 2016 10.00 10.05 9.950 10.00 22,939 +0.00(+0.00%)
Jan 08, 2016 9.990 10.01 9.990 10.00 15,034 +0.10(+1.01%)
Jan 07, 2016 9.850 9.910 9.810 9.900 7,215 +0.09(+0.92%)
Jan 06, 2016 9.840 9.850 9.810 9.810 1,345 -0.09(-0.91%)
Jan 05, 2016 9.920 9.920 9.900 9.900 729 +0.10(+1.02%)
Jan 04, 2016 9.890 9.900 9.750 9.800 7,100 -0.06(-0.61%)
Dec 31, 2015 9.860 9.860 9.860 0 +0.08(+0.82%)
Dec 30, 2015 9.810 9.810 9.780 9.780 499 +0.03(+0.31%)
Dec 29, 2015 9.750 9.800 9.750 9.750 4,200 +0.00(+0.00%)
Dec 24, 2015 9.750 9.750 9.750 0 -0.07(-0.71%)
Dec 23, 2015 9.850 9.850 9.820 9.820 1,236 +0.11(+1.13%)
Dec 22, 2015 9.950 9.950 9.710 9.710 2,850 -0.16(-1.62%)
Dec 21, 2015 9.700 9.870 9.700 9.870 2,400 +0.22(+2.28%)
Dec 18, 2015 9.620 9.770 9.620 9.650 6,430 +0.03(+0.31%)
Dec 17, 2015 9.760 9.760 9.620 9.620 21,373 -0.13(-1.33%)
Dec 16, 2015 9.930 9.930 9.710 9.750 16,650 -0.05(-0.51%)
Dec 15, 2015 9.910 9.910 9.800 9.800 700 -0.13(-1.31%)
Dec 14, 2015 9.850 9.850 9.930 2,172 +0.08(+0.81%)
Dec 11, 2015 9.850 9.850 9.850 9.850 2,100 +0.00(+0.00%)
Dec 10, 2015 9.990 9.990 9.850 9.850 8,481 -0.15(-1.50%)
Dec 09, 2015 9.720 10.01 9.710 10.00 16,910 +0.27(+2.77%)
Dec 08, 2015 10.04 10.10 9.730 9.730 2,030 -0.26(-2.60%)
Dec 07, 2015 10.05 10.18 9.900 9.990 2,739 -0.22(-2.15%)
Dec 04, 2015 9.750 10.21 9.700 10.21 5,519 +0.51(+5.26%)
Dec 03, 2015 10.00 10.00 9.650 9.700 3,552 -0.05(-0.51%)
Dec 02, 2015 9.760 9.800 9.750 9.750 2,540 -0.07(-0.71%)
Dec 01, 2015 9.910 9.930 9.810 9.820 119,521 -0.08(-0.81%)
Nov 30, 2015 9.930 10.00 9.900 9.900 14,876 +0.00(+0.00%)
Nov 26, 2015 9.900 9.900 9.900 60 -0.05(-0.50%)
Nov 25, 2015 9.910 9.950 9.910 9.950 10,673 +0.05(+0.51%)
Nov 24, 2015 9.910 9.950 9.900 9.900 4,600 +0.00(+0.00%)
Nov 23, 2015 9.900 9.900 3,950 +0.01(+0.10%)
Nov 20, 2015 9.850 9.920 9.850 9.890 5,000 -0.01(-0.10%)
Nov 19, 2015 9.900 9.940 9.810 9.900 4,723 +0.00(+0.00%)
Nov 18, 2015 9.750 9.910 9.750 9.900 6,700 +0.13(+1.33%)
Nov 17, 2015 9.750 9.840 9.750 9.770 4,992 -0.03(-0.31%)
Nov 16, 2015 9.790 9.900 9.790 9.800 4,265 +0.00(+0.00%)
Nov 13, 2015 9.800 9.850 9.650 9.800 6,266 +0.00(+0.00%)
Nov 12, 2015 9.900 9.900 9.760 9.800 0 -0.10(-1.01%)
Nov 11, 2015 9.900 9.900 9.900 9.900 1,290 -0.05(-0.50%)
Nov 10, 2015 9.950 9.950 9.760 9.950 3,720 +0.10(+1.02%)
Nov 09, 2015 9.920 9.920 9.780 9.850 7,397 -0.10(-1.01%)
Nov 06, 2015 10.00 10.00 9.950 9.950 3,850 -0.05(-0.50%)
Nov 05, 2015 10.06 10.10 10.00 10.00 6,619 -0.11(-1.09%)
Nov 04, 2015 10.25 10.37 9.900 10.11 19,797 -0.20(-1.94%)
Nov 03, 2015 10.61 10.61 10.26 10.31 6,111 +0.04(+0.39%)
Nov 02, 2015 10.25 10.35 10.25 10.27 10,461 +0.00(+0.00%)
Oct 30, 2015 10.41 10.47 10.27 10.27 4,200 -0.14(-1.34%)
Oct 29, 2015 10.05 10.48 10.05 10.41 9,900 +0.36(+3.58%)
Oct 28, 2015 10.10 10.10 10.05 10.05 3,800 -0.01(-0.10%)
Oct 27, 2015 10.08 10.09 10.05 10.06 4,900 +0.00(+0.00%)
Oct 26, 2015 10.05 10.06 10.05 10.06 3,449 +0.02(+0.20%)
Oct 23, 2015 10.15 10.15 10.03 10.04 3,700 +0.01(+0.10%)
Oct 22, 2015 10.00 10.05 10.00 10.03 5,897 +0.03(+0.30%)
Oct 21, 2015 9.980 10.06 9.980 10.00 3,764 -0.05(-0.50%)
Oct 20, 2015 10.05 10.05 10.05 10.05 1,000 +0.05(+0.50%)
Oct 19, 2015 10.00 10.00 10.00 10.00 750 -0.01(-0.10%)
Oct 16, 2015 10.03 10.06 10.00 10.01 3,971 -0.05(-0.50%)
Oct 15, 2015 10.03 10.06 10.03 10.06 2,110 +0.03(+0.30%)
Oct 14, 2015 10.09 10.10 10.00 10.03 2,200 +0.02(+0.20%)
Oct 13, 2015 10.03 10.10 10.01 10.01 14,127 -0.17(-1.67%)
Oct 09, 2015 10.18 10.18 10.18 0 +0.05(+0.49%)
Oct 08, 2015 10.01 10.15 10.00 10.13 9,440 +0.13(+1.30%)
Oct 07, 2015 10.09 10.10 9.900 10.00 18,400 -0.05(-0.50%)
Oct 06, 2015 10.20 10.20 10.00 10.05 14,576 -0.15(-1.47%)
Oct 05, 2015 10.19 10.21 10.19 10.20 3,615 +0.01(+0.10%)
Oct 02, 2015 10.18 10.22 10.11 10.19 24,857 -0.01(-0.10%)
Oct 01, 2015 10.29 10.30 10.17 10.20 16,448 +0.03(+0.29%)
Sep 30, 2015 10.20 10.20 9.900 10.17 6,874 -0.08(-0.78%)
Sep 29, 2015 10.28 10.28 10.25 10.25 1,761 -0.24(-2.29%)
Sep 28, 2015 10.61 10.62 10.37 10.49 23,086 -0.16(-1.50%)
Sep 25, 2015 10.61 10.70 10.60 10.65 19,065 +0.04(+0.38%)
Sep 24, 2015 10.60 10.65 10.60 10.61 21,075 +0.00(+0.00%)
Sep 23, 2015 10.61 10.69 10.60 10.61 9,700 -0.01(-0.09%)
Sep 22, 2015 10.60 10.62 10.60 10.62 7,797 +0.02(+0.19%)
Sep 21, 2015 10.51 10.60 10.51 10.60 8,039 +0.10(+0.95%)
Sep 18, 2015 10.60 10.70 10.50 10.50 22,929 -0.10(-0.94%)
Sep 17, 2015 10.76 10.76 10.60 10.60 12,293 -0.16(-1.49%)
Sep 16, 2015 10.57 10.80 10.57 10.76 19,440 +0.20(+1.89%)
Sep 15, 2015 10.56 10.70 10.55 10.56 2,500 -0.25(-2.31%)
Sep 14, 2015 10.75 10.85 10.73 10.81 4,695 +0.06(+0.56%)
Sep 11, 2015 10.87 10.87 10.75 10.75 3,508 -0.05(-0.46%)
Sep 09, 2015 10.80 10.80 10.80 0 +0.05(+0.47%)
Sep 08, 2015 10.75 10.75 10.75 10.75 900 +0.10(+0.94%)
Sep 04, 2015 10.65 10.65 10.65 0 -0.11(-1.02%)
Sep 03, 2015 10.70 10.76 10.70 10.76 500 +0.06(+0.56%)
Sep 02, 2015 10.52 10.70 10.50 10.70 3,600 -0.16(-1.47%)
Sep 01, 2015 10.74 10.86 10.74 10.86 2,228 -0.09(-0.82%)
Aug 31, 2015 10.80 10.95 10.80 10.95 7,100 -0.02(-0.18%)
Aug 28, 2015 11.00 11.05 10.97 10.97 1,767 +0.00(+0.00%)
Aug 27, 2015 10.71 10.97 10.71 10.97 9,318 +0.30(+2.81%)
Aug 26, 2015 10.62 10.67 10.62 10.67 600 +0.05(+0.47%)
Aug 25, 2015 10.31 10.80 10.31 10.62 2,686 +0.12(+1.14%)
Aug 24, 2015 10.50 10.56 9.800 10.50 34,786 -0.41(-3.76%)
Aug 21, 2015 10.70 10.91 10.52 10.91 8,800 -0.02(-0.18%)
Aug 20, 2015 10.81 10.95 10.75 10.93 10,035 +0.08(+0.74%)
Aug 19, 2015 10.95 10.95 10.81 10.85 8,282 -0.11(-1.00%)
Aug 18, 2015 11.00 11.00 10.96 10.96 8,050 -0.10(-0.90%)
Aug 17, 2015 11.21 11.21 11.05 11.06 2,700 -0.09(-0.81%)
Aug 14, 2015 11.27 11.29 11.01 11.15 4,500 -0.12(-1.06%)
Aug 13, 2015 11.30 11.34 11.26 11.27 16,300 +0.00(+0.00%)
Aug 12, 2015 11.38 11.38 11.27 11.27 2,300 -0.12(-1.05%)
Aug 11, 2015 10.91 11.50 10.91 11.39 58,933 +0.22(+1.97%)
Aug 10, 2015 11.45 11.61 11.17 11.17 8,697 -0.25(-2.19%)
Aug 07, 2015 11.40 11.42 11.36 11.42 15,300 +0.01(+0.09%)
Aug 06, 2015 11.40 11.46 11.36 11.41 5,500 +0.04(+0.35%)
Aug 05, 2015 11.44 11.50 11.37 11.37 4,380 -0.06(-0.52%)
Aug 04, 2015 11.50 11.50 11.43 11.43 1,530 -0.09(-0.78%)
Jul 31, 2015 11.52 11.52 11.52 0 +0.09(+0.79%)
Jul 30, 2015 11.49 11.50 11.36 11.43 3,400 +0.04(+0.35%)
Jul 29, 2015 11.38 11.47 11.38 11.39 1,425 +0.04(+0.35%)
Jul 28, 2015 11.24 11.35 11.22 11.35 7,125 +0.08(+0.71%)
Jul 27, 2015 11.25 11.28 11.25 11.27 10,525 -0.07(-0.62%)
Jul 24, 2015 11.42 11.42 11.30 11.34 17,354 -0.08(-0.70%)
Jul 23, 2015 11.46 11.50 11.42 11.42 4,090 -0.08(-0.70%)
Jul 22, 2015 11.46 11.54 11.41 11.50 4,719 +0.04(+0.35%)
Jul 21, 2015 11.70 11.70 11.43 11.46 5,354 -0.27(-2.30%)
Jul 20, 2015 11.76 11.76 11.72 11.73 2,558 -0.01(-0.09%)
Jul 16, 2015 11.74 11.74 11.74 129 -0.01(-0.09%)
Jul 15, 2015 11.75 11.78 11.70 11.75 21,261 -0.08(-0.68%)
Jul 14, 2015 11.79 11.90 11.79 11.83 23,380 +0.06(+0.51%)
Jul 13, 2015 11.82 11.87 11.77 11.77 2,941 -0.08(-0.68%)
Jul 10, 2015 11.84 11.87 11.79 11.85 4,496 -0.07(-0.59%)
Jul 09, 2015 11.70 11.92 11.70 11.92 5,700 +0.12(+1.02%)
Jul 08, 2015 11.75 11.92 11.75 11.80 45,649 -0.01(-0.08%)
Jul 07, 2015 11.71 11.83 11.70 11.81 8,400 +0.05(+0.43%)
Jul 06, 2015 11.62 11.80 11.59 11.76 9,750 -0.08(-0.68%)
Jul 03, 2015 11.82 11.85 11.70 11.84 3,895 +0.02(+0.17%)
Jul 02, 2015 11.85 11.85 11.53 11.82 5,645 -0.03(-0.25%)
Jun 30, 2015 11.85 11.85 11.85 0 -0.02(-0.17%)
Jun 29, 2015 11.96 11.96 11.52 11.87 63,980 -0.10(-0.84%)
Jun 26, 2015 12.01 12.02 11.86 11.97 448,593 -0.04(-0.33%)
Jun 25, 2015 12.02 12.05 12.01 12.01 8,000 -0.03(-0.25%)
Jun 24, 2015 12.01 12.08 12.01 12.04 57,259 -0.01(-0.08%)
Jun 23, 2015 12.06 12.06 12.00 12.05 7,157 +0.01(+0.08%)
Jun 22, 2015 12.12 12.12 12.04 12.04 1,000 +0.03(+0.25%)
Jun 19, 2015 12.00 12.08 12.00 12.01 9,997 +0.01(+0.08%)
Jun 18, 2015 12.02 12.02 12.00 12.00 166,449 -0.01(-0.08%)
Jun 17, 2015 12.05 12.08 12.01 12.01 8,203 -0.07(-0.58%)
Jun 16, 2015 12.01 12.24 12.01 12.08 9,756 +0.08(+0.67%)
Jun 15, 2015 11.93 12.03 11.93 12.00 27,006 +0.10(+0.84%)
Jun 12, 2015 11.90 11.98 11.90 11.90 17,218 +0.00(+0.00%)
Jun 11, 2015 11.94 11.94 11.90 11.90 8,787 +0.00(+0.00%)
Jun 10, 2015 11.98 12.00 11.90 11.90 14,120 +0.07(+0.59%)
Jun 09, 2015 11.66 11.95 11.66 11.83 8,017 +0.23(+1.98%)
Jun 08, 2015 11.59 11.74 11.58 11.60 15,100 +0.11(+0.96%)
Jun 05, 2015 11.50 11.57 11.38 11.49 7,292 +0.02(+0.17%)
Jun 04, 2015 11.83 12.00 11.21 11.47 315,586 -0.43(-3.61%)
Jun 03, 2015 12.08 12.30 11.80 11.90 293,009 -0.15(-1.24%)
Jun 02, 2015 12.03 12.07 12.01 12.05 21,460 -0.01(-0.08%)
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.