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

Clarke (TSX: CKI )

18.80 -0.07 (-0.37%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 17, 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 29, 2020 4.910 5.040 4.910 5.030 500 -0.03(-0.59%)
May 28, 2020 4.910 5.060 4.900 5.060 400 +0.24(+4.98%)
May 27, 2020 5.080 5.080 4.820 4.820 513 +0.12(+2.55%)
May 26, 2020 4.750 4.990 4.700 4.700 60,686 -0.19(-3.89%)
May 25, 2020 4.900 5.090 4.890 4.890 400 -0.21(-4.12%)
May 22, 2020 5.100 5.100 5.100 5.100 100 +0.00(+0.00%)
May 21, 2020 5.040 5.100 5.000 5.100 3,953 +0.00(+0.00%)
May 20, 2020 5.100 5.100 5.100 5.100 1,800 +0.00(+0.00%)
May 19, 2020 4.990 5.100 4.990 5.100 1,400 +0.06(+1.19%)
May 15, 2020 5.040 5.040 5.040 0 +0.11(+2.23%)
May 14, 2020 4.990 5.050 4.850 4.930 17,050 -0.07(-1.40%)
May 13, 2020 5.000 5.000 5.000 5.000 300 -0.19(-3.66%)
May 12, 2020 5.200 5.200 5.190 5.190 200 +0.14(+2.77%)
May 11, 2020 5.200 5.270 4.990 5.050 25,101 -0.29(-5.43%)
May 08, 2020 5.340 5.340 5.240 5.340 2,799 +0.19(+3.69%)
May 07, 2020 5.150 5.150 5.140 5.150 38,400 -0.10(-1.90%)
May 06, 2020 5.250 5.250 5.250 5.250 500 +0.00(+0.00%)
May 05, 2020 5.250 5.300 5.150 5.250 20,304 -0.04(-0.76%)
May 04, 2020 5.250 5.290 5.020 5.290 300 -0.01(-0.19%)
May 01, 2020 5.450 5.450 5.290 5.300 9,013 -0.15(-2.75%)
Apr 30, 2020 5.420 5.450 5.420 5.450 500 +0.03(+0.55%)
Apr 29, 2020 5.390 5.630 5.350 5.420 7,350 +0.06(+1.12%)
Apr 28, 2020 5.460 5.460 5.350 5.360 4,800 -0.06(-1.11%)
Apr 27, 2020 5.400 5.450 5.300 5.420 13,650 +0.02(+0.37%)
Apr 24, 2020 5.380 5.620 5.380 5.400 14,435 +0.00(+0.00%)
Apr 22, 2020 5.400 5.400 5.400 0 -0.07(-1.28%)
Apr 21, 2020 5.500 5.500 5.440 5.470 2,550 -0.08(-1.44%)
Apr 20, 2020 5.640 5.640 5.550 5.550 590 -0.15(-2.63%)
Apr 17, 2020 5.300 5.790 5.300 5.700 1,570 +0.22(+4.01%)
Apr 16, 2020 5.780 5.780 5.450 5.480 14,519 -0.02(-0.36%)
Apr 15, 2020 5.500 5.790 5.450 5.500 55,159 -0.14(-2.48%)
Apr 14, 2020 5.850 5.970 5.600 5.640 6,219 -0.22(-3.75%)
Apr 13, 2020 5.550 5.870 5.550 5.860 7,519 +0.46(+8.52%)
Apr 09, 2020 5.400 5.400 5.400 0 +0.04(+0.75%)
Apr 08, 2020 5.320 5.360 5.310 5.360 864 +0.11(+2.10%)
Apr 07, 2020 5.240 5.330 5.230 5.250 9,490 +0.09(+1.74%)
Apr 06, 2020 5.260 5.450 5.140 5.160 4,554 -0.13(-2.46%)
Apr 03, 2020 5.000 5.440 5.000 5.290 23,191 +0.18(+3.52%)
Apr 02, 2020 5.200 5.200 5.000 5.110 16,440 -0.04(-0.78%)
Apr 01, 2020 5.340 5.400 5.150 5.150 8,400 -0.10(-1.90%)
Mar 31, 2020 5.500 5.500 5.250 5.250 3,586 -0.25(-4.55%)
Mar 30, 2020 5.590 5.590 5.400 5.500 372,100 -0.39(-6.62%)
Mar 27, 2020 6.660 6.660 5.510 5.890 3,725 -0.21(-3.44%)
Mar 26, 2020 3.750 7.100 3.750 6.100 33,442 -2.25(-26.95%)
Mar 25, 2020 8.080 8.970 8.070 8.350 2,432 +0.17(+2.08%)
Mar 24, 2020 8.120 8.280 8.060 8.180 295,063 -0.10(-1.21%)
Mar 23, 2020 8.300 8.300 8.260 8.280 75,700 -0.13(-1.55%)
Mar 20, 2020 8.430 8.500 8.410 8.410 4,420 +0.30(+3.70%)
Mar 19, 2020 8.250 8.500 8.100 8.110 61,570 -2.69(-24.91%)
Mar 18, 2020 10.50 10.80 9.340 10.80 74,600 +0.24(+2.27%)
Mar 17, 2020 10.80 10.94 10.55 10.56 3,800 -0.06(-0.56%)
Mar 16, 2020 10.25 10.97 10.25 10.62 23,661 -0.87(-7.57%)
Mar 13, 2020 11.00 11.55 10.89 11.49 23,310 +0.23(+2.04%)
Mar 12, 2020 10.50 11.29 10.50 11.26 37,172 -0.64(-5.38%)
Mar 11, 2020 12.01 12.24 11.90 11.90 32,325 -0.13(-1.08%)
Mar 10, 2020 11.96 12.03 11.90 12.03 18,650 +0.07(+0.59%)
Mar 09, 2020 12.88 12.88 9.990 11.96 28,361 -0.79(-6.20%)
Mar 06, 2020 12.66 12.75 12.39 12.75 4,603 +0.09(+0.71%)
Mar 05, 2020 13.20 13.20 12.39 12.66 43,200 -0.55(-4.16%)
Mar 04, 2020 13.20 13.75 13.10 13.21 31,310 +0.28(+2.17%)
Mar 03, 2020 13.00 13.00 12.88 12.93 13,950 -0.15(-1.15%)
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.