Clarke Inc. (TSX:CKI)
Canada
· Delayed Price · Currency is CAD 22.50
+0.02 (0.09%)
At close: Dec 5, 2025
Clarke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.66 | 22.66 | 22.50 | 22.50 | 22.50 | 0.09% | 2,000 |
| Dec 4, 2025 | 22.49 | 22.49 | 22.36 | 22.48 | 22.48 | -0.09% | 3,400 |
| Dec 3, 2025 | 22.49 | 22.50 | 22.36 | 22.50 | 22.50 | - | 1,800 |
| Dec 2, 2025 | 22.49 | 22.50 | 22.35 | 22.50 | 22.50 | - | 3,401 |
| Dec 1, 2025 | 22.50 | 22.50 | 22.49 | 22.50 | 22.50 | 1.76% | 1,500 |
| Nov 28, 2025 | 22.49 | 22.49 | 20.00 | 22.11 | 22.11 | -1.69% | 7,339 |
| Nov 27, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.04% | 1,000 |
| Nov 26, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.22% | 43,800 |
| Nov 25, 2025 | 22.50 | 22.50 | 22.45 | 22.45 | 22.45 | - | 1,400 |
| Nov 24, 2025 | 23.31 | 23.31 | 22.45 | 22.45 | 22.45 | -4.47% | 1,300 |
| Nov 21, 2025 | 23.74 | 23.74 | 22.50 | 23.50 | 23.50 | - | 3,100 |
| Nov 20, 2025 | 22.60 | 23.75 | 22.51 | 23.50 | 23.50 | -1.05% | 1,600 |
| Nov 18, 2025 | 23.56 | 23.75 | 23.56 | 23.75 | 23.75 | - | 200 |
| Nov 17, 2025 | 22.06 | 24.00 | 22.06 | 23.75 | 23.75 | -0.04% | 1,176 |
| Nov 14, 2025 | 23.63 | 23.76 | 22.75 | 23.76 | 23.76 | - | 401 |
| Nov 13, 2025 | 24.00 | 24.00 | 23.76 | 23.76 | 23.76 | 0.34% | 200 |
| Nov 12, 2025 | 23.99 | 23.99 | 23.68 | 23.68 | 23.68 | -1.04% | 326 |
| Nov 10, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.29% | 100 |
| Nov 7, 2025 | 22.51 | 24.00 | 22.51 | 24.00 | 24.00 | -0.41% | 800 |
| Nov 6, 2025 | 24.25 | 24.25 | 24.10 | 24.10 | 24.10 | -1.63% | 200 |
| Nov 5, 2025 | 24.50 | 24.50 | 24.49 | 24.50 | 24.50 | -2.00% | 2,200 |
| Oct 31, 2025 | 24.75 | 25.00 | 24.75 | 25.00 | 25.00 | 0.08% | 200 |
| Oct 30, 2025 | 24.50 | 24.98 | 24.50 | 24.98 | 24.98 | 0.93% | 500 |
| Oct 28, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.20% | 2,200 |
| Oct 27, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 1,613 |
| Oct 24, 2025 | 24.97 | 25.00 | 24.97 | 25.00 | 25.00 | 0.81% | 500 |
| Oct 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 107 |
| Oct 20, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 604 |
| Oct 17, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 100 |
| Oct 16, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 450 |
| Oct 15, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 102 |
| Oct 14, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 1,024 |
| Oct 10, 2025 | 24.70 | 24.80 | 24.70 | 24.80 | 24.80 | 2.06% | 529 |
| Oct 9, 2025 | 22.99 | 24.30 | 22.50 | 24.30 | 24.30 | -2.76% | 2,607 |
| Oct 8, 2025 | 18.76 | 24.99 | 18.76 | 24.99 | 24.99 | -7.44% | 605 |
| Oct 6, 2025 | 27.00 | 27.09 | 27.00 | 27.00 | 27.00 | - | 1,000 |
| Oct 3, 2025 | 27.09 | 27.09 | 27.00 | 27.00 | 27.00 | -1.82% | 415 |
| Oct 1, 2025 | 27.50 | 27.90 | 27.48 | 27.50 | 27.50 | -2.48% | 14,403 |
| Sep 26, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.02% | 2,100 |
| Sep 23, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -1.08% | 100 |
| Sep 22, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.86% | 218 |
| Sep 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | 100 |
| Sep 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 400 |
| Sep 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.87% | 300 |
| Sep 15, 2025 | 29.00 | 29.00 | 28.75 | 28.75 | 28.75 | 1.77% | 1,585 |
| Sep 12, 2025 | 28.00 | 28.50 | 27.90 | 28.25 | 28.25 | 2.73% | 3,000 |
| Sep 11, 2025 | 27.51 | 28.76 | 27.50 | 27.50 | 27.50 | -0.72% | 3,000 |
| Sep 9, 2025 | 28.01 | 28.01 | 27.70 | 27.70 | 27.70 | -0.89% | 2,400 |
| Sep 5, 2025 | 27.64 | 27.95 | 27.64 | 27.95 | 27.95 | -1.06% | 2,100 |
| Sep 4, 2025 | 27.94 | 28.30 | 27.94 | 28.25 | 28.25 | - | 4,300 |
| Sep 3, 2025 | 28.40 | 28.50 | 26.72 | 28.25 | 28.25 | -0.88% | 5,800 |
| Sep 2, 2025 | 28.50 | 28.50 | 27.00 | 28.50 | 28.50 | - | 2,400 |
| Aug 29, 2025 | 29.50 | 29.50 | 28.50 | 28.50 | 28.50 | -3.36% | 1,960 |
| Aug 28, 2025 | 29.50 | 29.59 | 29.49 | 29.49 | 29.49 | -0.03% | 1,506 |
| Aug 27, 2025 | 29.49 | 29.50 | 29.49 | 29.50 | 29.50 | - | 1,400 |
| Aug 26, 2025 | 29.49 | 29.50 | 29.49 | 29.50 | 29.50 | - | 440 |
| Aug 25, 2025 | 29.49 | 29.50 | 29.49 | 29.50 | 29.50 | - | 800 |
| Aug 22, 2025 | 30.00 | 30.00 | 28.99 | 29.50 | 29.50 | -1.67% | 2,162 |
| Aug 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -4.76% | 1,734 |
| Aug 20, 2025 | 30.00 | 31.50 | 30.00 | 31.50 | 31.50 | 1.61% | 900 |
| Aug 19, 2025 | 32.00 | 32.00 | 29.99 | 31.00 | 31.00 | -4.53% | 2,126 |
| Aug 18, 2025 | 31.00 | 32.47 | 31.00 | 32.47 | 32.47 | -0.09% | 1,300 |
| Aug 14, 2025 | 31.00 | 32.50 | 31.00 | 32.50 | 32.50 | - | 407 |
| Aug 13, 2025 | 31.50 | 32.50 | 31.50 | 32.50 | 32.50 | 1.56% | 1,301 |
| Aug 12, 2025 | 32.75 | 33.00 | 30.00 | 32.00 | 32.00 | 1.59% | 3,000 |
| Aug 11, 2025 | 31.85 | 31.85 | 31.50 | 31.50 | 31.50 | -1.07% | 1,351 |
| Aug 8, 2025 | 34.78 | 35.00 | 31.82 | 31.84 | 31.84 | -9.03% | 2,269 |
| Aug 7, 2025 | 35.25 | 35.50 | 33.99 | 35.00 | 35.00 | -0.68% | 3,850 |
| Aug 6, 2025 | 36.30 | 36.30 | 33.50 | 35.24 | 35.24 | -2.65% | 14,200 |
| Aug 5, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | -0.28% | 734 |
| Aug 1, 2025 | 36.00 | 36.30 | 36.00 | 36.30 | 36.30 | 0.83% | 2,528 |
| Jul 31, 2025 | 36.50 | 36.50 | 36.00 | 36.00 | 36.00 | -1.34% | 4,013 |
| Jul 30, 2025 | 31.80 | 36.49 | 31.80 | 36.49 | 36.49 | 21.63% | 552 |
| Jul 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 5.26% | 350 |
| Jul 21, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.71% | 200 |
| Jul 17, 2025 | 28.50 | 28.50 | 28.30 | 28.30 | 28.30 | - | 400 |
| Jul 16, 2025 | 27.91 | 28.30 | 27.91 | 28.30 | 28.30 | 0.86% | 200 |
| Jul 14, 2025 | 26.76 | 28.06 | 26.76 | 28.06 | 28.06 | 1.89% | 200 |
| Jul 9, 2025 | 26.74 | 27.54 | 26.74 | 27.54 | 27.54 | 2.00% | 420 |
| Jul 8, 2025 | 26.37 | 27.00 | 26.37 | 27.00 | 27.00 | 4.05% | 1,700 |
| Jul 7, 2025 | 26.25 | 26.30 | 25.90 | 25.95 | 25.95 | -1.14% | 4,945 |
| Jul 4, 2025 | 26.50 | 26.50 | 26.25 | 26.25 | 26.25 | - | 400 |
| Jul 3, 2025 | 26.25 | 26.25 | 26.00 | 26.25 | 26.25 | - | 500 |
| Jul 2, 2025 | 24.50 | 26.25 | 24.50 | 26.25 | 26.25 | 8.20% | 1,200 |
| Jun 30, 2025 | 24.25 | 24.26 | 24.25 | 24.26 | 24.26 | 4.34% | 450 |
| Jun 25, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - | 400 |
| Jun 24, 2025 | 22.00 | 23.25 | 21.63 | 23.25 | 23.25 | 5.68% | 2,106 |
| Jun 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 3,300 |
| Jun 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1,100 |
| Jun 19, 2025 | 22.00 | 22.00 | 21.99 | 22.00 | 22.00 | - | 5,200 |
| Jun 18, 2025 | 22.00 | 22.44 | 21.99 | 22.00 | 22.00 | -2.27% | 7,500 |
| Jun 16, 2025 | 22.95 | 22.95 | 22.51 | 22.51 | 22.51 | -1.27% | 200 |
| Jun 12, 2025 | 22.34 | 22.80 | 22.34 | 22.80 | 22.80 | 1.56% | 1,300 |