Clarke Inc. (CKI.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:35PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 23 Apr 2024 | 19.14 | 19.33 | 19.14 | 19.33 | 19.33 | 800 |
| 22 Apr 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 200 |
| 19 Apr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 200 |
| 18 Apr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 17 Apr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 16 Apr 2024 | 19.15 | 19.15 | 19.14 | 19.14 | 19.14 | 600 |
| 15 Apr 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 100 |
| 12 Apr 2024 | 18.81 | 19.11 | 18.81 | 19.11 | 19.11 | 200 |
| 11 Apr 2024 | 19.33 | 19.33 | 18.50 | 18.50 | 18.50 | 300 |
| 10 Apr 2024 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | 800 |
| 09 Apr 2024 | 18.99 | 19.30 | 18.70 | 19.30 | 19.30 | 600 |
| 08 Apr 2024 | 18.85 | 19.14 | 18.85 | 19.14 | 19.14 | 400 |
| 05 Apr 2024 | 19.00 | 19.00 | 18.55 | 18.85 | 18.85 | 2,200 |
| 04 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 300 |
| 03 Apr 2024 | 19.03 | 19.03 | 18.75 | 18.75 | 18.75 | 3,400 |
| 02 Apr 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 01 Apr 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 28 Mar 2024 | 19.30 | 19.30 | 19.22 | 19.22 | 19.22 | 1,000 |
| 27 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 26 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 500 |
| 25 Mar 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 100 |
| 22 Mar 2024 | 19.49 | 19.50 | 19.30 | 19.30 | 19.30 | 1,500 |
| 21 Mar 2024 | 19.49 | 19.50 | 19.30 | 19.50 | 19.50 | 900 |
| 20 Mar 2024 | 19.93 | 19.95 | 19.50 | 19.50 | 19.50 | 2,400 |
| 19 Mar 2024 | 19.05 | 19.50 | 19.00 | 19.50 | 19.50 | 800 |
| 18 Mar 2024 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | 1,400 |
| 15 Mar 2024 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | 200 |
| 14 Mar 2024 | 19.95 | 20.10 | 19.95 | 19.95 | 19.95 | 2,200 |
| 13 Mar 2024 | 21.31 | 21.50 | 19.95 | 19.95 | 19.95 | 12,700 |
| 12 Mar 2024 | 20.80 | 21.30 | 20.52 | 21.30 | 21.30 | 800 |
| 11 Mar 2024 | 20.00 | 20.00 | 19.86 | 19.97 | 19.97 | 1,200 |
| 08 Mar 2024 | 21.00 | 21.00 | 19.75 | 20.00 | 20.00 | 21,100 |
| 07 Mar 2024 | 19.10 | 20.70 | 18.95 | 19.65 | 19.65 | 4,300 |
| 06 Mar 2024 | 18.55 | 18.75 | 18.55 | 18.75 | 18.75 | 500 |
| 05 Mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 04 Mar 2024 | 18.00 | 18.01 | 18.00 | 18.01 | 18.01 | 500 |
| 01 Mar 2024 | 17.75 | 18.01 | 17.75 | 18.00 | 18.00 | 1,200 |
| 29 Feb 2024 | 17.01 | 17.29 | 17.01 | 17.29 | 17.29 | 1,100 |
| 28 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 27 Feb 2024 | 17.30 | 17.60 | 17.30 | 17.40 | 17.40 | 2,800 |
| 26 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
| 23 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 22 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 21 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 20 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 16 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 15 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 14 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
| 13 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 600 |
| 12 Feb 2024 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | 2,000 |
| 09 Feb 2024 | 17.25 | 17.25 | 17.12 | 17.12 | 17.12 | 500 |
| 08 Feb 2024 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 500 |
| 07 Feb 2024 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | 300 |
| 06 Feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 400 |
| 05 Feb 2024 | 16.61 | 16.61 | 16.55 | 16.55 | 16.55 | 200 |
| 02 Feb 2024 | 16.00 | 16.20 | 15.90 | 16.20 | 16.20 | 2,000 |
| 01 Feb 2024 | 15.92 | 16.30 | 15.92 | 16.30 | 16.30 | 600 |
| 31 Jan 2024 | 15.71 | 15.81 | 15.70 | 15.81 | 15.81 | 500 |
| 30 Jan 2024 | 14.70 | 15.51 | 14.70 | 15.50 | 15.50 | 1,500 |
| 29 Jan 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 100 |
| 26 Jan 2024 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | 400 |
| 25 Jan 2024 | 14.49 | 14.50 | 14.49 | 14.50 | 14.50 | 6,100 |
| 24 Jan 2024 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | 200 |
| 23 Jan 2024 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 3,000 |
| 22 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 300 |
| 19 Jan 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 18 Jan 2024 | 14.30 | 14.49 | 14.30 | 14.49 | 14.49 | 600 |
| 17 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 800 |
| 16 Jan 2024 | 14.49 | 14.49 | 14.30 | 14.30 | 14.30 | 900 |
| 15 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1,300 |
| 12 Jan 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 100 |
| 11 Jan 2024 | 14.10 | 14.10 | 13.83 | 13.90 | 13.90 | 400 |
| 10 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 09 Jan 2024 | 14.00 | 14.25 | 13.50 | 14.25 | 14.25 | 3,400 |
| 08 Jan 2024 | 14.16 | 14.16 | 14.15 | 14.15 | 14.15 | 200 |
| 05 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 04 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 03 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 100 |
| 02 Jan 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 29 Dec 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 1,200 |
| 28 Dec 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1,200 |
| 27 Dec 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 400 |
| 22 Dec 2023 | 13.99 | 14.28 | 13.99 | 14.28 | 14.28 | 4,900 |
| 21 Dec 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 100 |
| 20 Dec 2023 | 13.51 | 13.80 | 13.51 | 13.80 | 13.80 | 2,800 |
| 19 Dec 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 100 |
| 18 Dec 2023 | 14.10 | 14.27 | 14.09 | 14.27 | 14.27 | 1,600 |
| 15 Dec 2023 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 400 |
| 14 Dec 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1,000 |
| 13 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 12 Dec 2023 | 13.51 | 13.51 | 13.50 | 13.50 | 13.50 | 1,900 |
| 11 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 4,200 |
| 08 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 07 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 06 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 5,500 |
| 05 Dec 2023 | 13.51 | 13.51 | 13.50 | 13.50 | 13.50 | 7,000 |
| 04 Dec 2023 | 13.51 | 13.51 | 13.50 | 13.50 | 13.50 | 1,800 |
| 01 Dec 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 30 Nov 2023 | 13.59 | 13.60 | 13.59 | 13.60 | 13.60 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.