Skip to main content
Clarke Inc. (TSX:CKI)
Canada flag Canada · Delayed Price · Currency is CAD
21.00
-0.05 (-0.24%)
At close: Mar 6, 2026

Clarke Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.3821.6621.0021.0021.00-0.24%2,001
Mar 5, 202621.2021.2021.0521.0521.05-1.59%1,700
Mar 4, 202621.2021.3921.2021.3921.39-320
Mar 3, 202621.2021.4121.0221.3921.390.85%6,700
Mar 2, 202621.2921.5721.2121.2121.21-1.26%504
Feb 27, 202621.6721.6721.4821.4821.48-1.78%200
Feb 26, 202621.8322.0821.0021.8721.87-0.73%5,600
Feb 25, 202622.0222.0322.0222.0322.030.87%200
Feb 23, 202622.0322.0321.8421.8421.84-250
Feb 20, 202622.0322.0321.8421.8421.84-1.71%200
Feb 19, 202622.2222.2222.2222.2222.220.82%100
Feb 17, 202622.2322.2321.8622.0422.04-1.78%3,100
Feb 13, 202621.8722.4421.8722.4422.443.46%700
Feb 12, 202621.6921.6921.6921.6921.69-3.64%900
Feb 10, 202622.5122.5122.5122.5122.513.78%100
Feb 9, 202621.6921.6921.6921.6921.690.09%100
Feb 6, 202621.7121.7921.6721.6721.67-0.09%3,132
Feb 5, 202621.7321.7321.2921.6921.69-0.05%3,700
Feb 4, 202621.6122.4621.5521.7021.700.88%262,200
Feb 3, 202622.0022.0021.5121.5121.51-3.80%3,600
Feb 2, 202621.8022.4921.7922.3622.368.44%2,403
Jan 30, 202622.0122.0120.6220.6220.62-6.19%1,900
Jan 29, 202621.6621.9821.6621.9821.982.42%400
Jan 28, 202622.4822.4821.1121.4621.460.99%3,400
Jan 27, 202622.5022.5021.2521.2521.25-4.75%4,000
Jan 26, 202622.3122.3122.3122.3122.310.04%101
Jan 23, 202622.4022.4020.7222.3022.30-0.45%4,502
Jan 22, 202621.7822.5021.7822.4022.401.82%3,026
Jan 21, 202621.3122.5021.1022.0022.004.76%3,701
Jan 20, 202620.5021.0020.4921.0021.002.69%317,500
Jan 19, 202620.7020.7020.2020.4520.45-1.21%11,601
Jan 16, 202620.7020.7020.7020.7020.70-0.10%102
Jan 14, 202620.9920.9920.7220.7220.72-1.33%1,200
Jan 13, 202620.5221.0020.5121.0021.002.14%1,973
Jan 12, 202620.5121.2020.5120.5620.560.24%1,535
Jan 9, 202621.1021.1020.5120.5120.51-2.80%1,100
Jan 8, 202621.1021.1020.5221.1021.10-1,200
Jan 7, 202621.1021.1020.5221.1021.10-1,300
Jan 6, 202621.1021.1021.1021.1021.10-1,000
Jan 5, 202621.0121.1020.5121.1021.101.01%1,400
Jan 2, 202620.8920.8920.8920.8920.89-0.19%200
Dec 31, 202520.9020.9320.9020.9320.93-0.29%1,050
Dec 30, 202520.9521.0020.8720.9920.990.19%3,701
Dec 29, 202521.0021.0020.7520.9520.95-1.41%2,100
Dec 24, 202521.1021.2520.7121.2521.250.71%1,500
Dec 23, 202521.1021.1021.1021.1021.10-1,000
Dec 22, 202520.1721.2720.1721.1021.10-4.09%4,040
Dec 18, 202522.0022.0022.0022.0022.00-2,000
Dec 17, 202522.0022.0022.0022.0022.00-1,000
Dec 16, 202521.9922.0021.0022.0022.00-1,600
Dec 15, 202522.0022.1022.0022.0022.001.80%2,901
Dec 12, 202520.9921.6120.9921.6121.612.90%1,100
Dec 11, 202522.0022.0020.0221.0021.00-6.58%3,192
Dec 10, 202522.4822.4822.4822.4822.48-1,100
Dec 9, 202522.4822.4822.4822.4822.48-0.09%1,000
Dec 8, 202522.5022.5022.5022.5022.50-1,000
Dec 5, 202522.6622.6622.5022.5022.500.09%2,000
Dec 4, 202522.4922.4922.3622.4822.48-0.09%3,400
Dec 3, 202522.4922.5022.3622.5022.50-1,800
Dec 2, 202522.4922.5022.3522.5022.50-3,401
Dec 1, 202522.5022.5022.4922.5022.501.76%1,500
Nov 28, 202522.4922.4920.0022.1122.11-1.69%7,339
Nov 27, 202522.4922.4922.4922.4922.49-0.04%1,000
Nov 26, 202522.5022.5022.5022.5022.500.22%43,800
Nov 25, 202522.5022.5022.4522.4522.45-1,400
Nov 24, 202523.3123.3122.4522.4522.45-4.47%1,300
Nov 21, 202523.7423.7422.5023.5023.50-3,100
Nov 20, 202522.6023.7522.5123.5023.50-1.05%1,600
Nov 18, 202523.5623.7523.5623.7523.75-200
Nov 17, 202522.0624.0022.0623.7523.75-0.04%1,176
Nov 14, 202523.6323.7622.7523.7623.76-401
Nov 13, 202524.0024.0023.7623.7623.760.34%200
Nov 12, 202523.9923.9923.6823.6823.68-1.04%326
Nov 10, 202523.9323.9323.9323.9323.93-0.29%100
Nov 7, 202522.5124.0022.5124.0024.00-0.41%800
Nov 6, 202524.2524.2524.1024.1024.10-1.63%200
Nov 5, 202524.5024.5024.4924.5024.50-2.00%2,200
Oct 31, 202524.7525.0024.7525.0025.000.08%200
Oct 30, 202524.5024.9824.5024.9824.980.93%500
Oct 28, 202524.7524.7524.7524.7524.75-0.20%2,200
Oct 27, 202524.8024.8024.8024.8024.80-0.80%1,613
Oct 24, 202524.9725.0024.9725.0025.000.81%500
Oct 22, 202524.8024.8024.8024.8024.80-107
Oct 20, 202524.8024.8024.8024.8024.80-604
Oct 17, 202524.8024.8024.8024.8024.80-100
Oct 16, 202524.8024.8024.8024.8024.80-450
Oct 15, 202524.8024.8024.8024.8024.80-102
Oct 14, 202524.8024.8024.8024.8024.80-1,024
Oct 10, 202524.7024.8024.7024.8024.802.06%529
Oct 9, 202522.9924.3022.5024.3024.30-2.76%2,607
Oct 8, 202518.7624.9918.7624.9924.99-7.44%605
Oct 6, 202527.0027.0927.0027.0027.00-1,000
Oct 3, 202527.0927.0927.0027.0027.00-1.82%415
Oct 1, 202527.5027.9027.4827.5027.50-2.48%14,403
Sep 26, 202528.2028.2028.2028.2028.20-1.02%2,100
Sep 23, 202528.4928.4928.4928.4928.49-1.08%100
Sep 22, 202528.8028.8028.8028.8028.802.86%218
Sep 19, 202528.0028.0028.0028.0028.00-3.45%100
Sep 18, 202529.0029.0029.0029.0029.00-400
Sep 16, 202529.0029.0029.0029.0029.000.87%300