Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Clarke Inc (CKI)
Clarke Inc (CKI) Historical

CKI Clarke Inc

17.60

0.20 (1.15%)

Jun 14 2024 - Closed

Delayed by 15 minutes

CKI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	17.60	0.20	1.15%	17.53	17.60	17.50	1,100
Jun 13 2024	17.40	0.40	2.35%	17.40	17.40	17.40	300
Jun 12 2024	17.00	0.00	0.00%	17.00	17.30	17.00	2,700
Jun 11 2024	17.00	-0.30	-1.73%	17.00	17.00	17.00	300
Jun 10 2024	17.30	-0.30	-1.70%	17.59	17.60	17.30	1,800
Jun 07 2024	17.60	0.05	0.28%	16.51	17.60	16.51	2,566
Jun 06 2024	17.55	0.54	3.17%	17.55	17.55	17.55	800
Jun 05 2024	17.01	1.01	6.31%	16.30	17.01	16.30	400
Jun 04 2024	16.00	-0.22	-1.36%	16.00	16.00	16.00	700
Jun 03 2024	16.22	-1.28	-7.31%	17.00	17.00	16.22	1,200
May 31 2024	17.50	0.05	0.29%	17.75	17.75	17.38	5,501
May 30 2024	17.45	-1.45	-7.67%	18.49	18.50	17.00	11,700
May 29 2024	18.90	-0.30	-1.56%	19.20	19.20	18.90	1,100
May 28 2024	19.20	-0.10	-0.52%	19.20	19.20	19.20	150
May 27 2024	19.30	0.00	0.00%	19.30	19.30	19.30	0
May 24 2024	19.30	0.00	0.00%	19.30	19.30	19.30	0
May 23 2024	19.30	0.48	2.55%	18.97	19.60	18.82	1,700
May 22 2024	18.82	0.00	0.00%	18.80	18.82	18.80	1,300
May 21 2024	18.82	0.02	0.11%	18.82	18.82	18.82	185
May 17 2024	18.80	-0.07	-0.37%	18.80	18.80	18.80	2,000
May 16 2024	18.87	-0.63	-3.23%	19.35	19.35	18.53	3,700
May 15 2024	19.50	0.50	2.63%	19.01	19.50	19.00	3,500
May 14 2024	19.00	-0.29	-1.50%	19.14	19.14	19.00	250
May 13 2024	19.29	-0.61	-3.07%	19.90	19.90	19.15	2,460
May 10 2024	19.90	-0.10	-0.50%	20.01	20.01	19.90	2,100
May 09 2024	20.00	-0.25	-1.23%	20.00	20.00	20.00	1,300
May 08 2024	20.25	-0.01	-0.05%	20.25	20.25	20.25	1,100
May 07 2024	20.26	-0.84	-3.98%	20.78	20.78	20.25	1,000
May 06 2024	21.10	0.39	1.88%	20.75	21.50	20.75	1,558
May 03 2024	20.71	-0.08	-0.38%	20.71	20.71	20.70	833
May 02 2024	20.79	0.74	3.69%	20.77	20.79	20.77	900
May 01 2024	20.05	0.35	1.78%	19.75	20.05	19.75	1,300
Apr 30 2024	19.70	0.00	0.00%	19.70	19.70	19.70	0
Apr 29 2024	19.70	0.50	2.60%	19.45	19.70	19.45	2,800
Apr 26 2024	19.20	0.00	0.00%	19.20	19.20	19.20	0
Apr 25 2024	19.20	-0.13	-0.67%	19.20	19.20	19.20	1,000
Apr 24 2024	19.33	0.00	0.00%	19.33	19.33	19.33	0
Apr 23 2024	19.33	0.00	0.00%	19.14	19.33	19.14	800
Apr 22 2024	19.33	0.19	0.99%	19.33	19.33	19.33	160
Apr 19 2024	19.14	0.00	0.00%	19.14	19.14	19.14	200
Apr 18 2024	19.14	0.00	0.00%	19.14	19.14	19.14	0
Apr 17 2024	19.14	0.00	0.00%	19.14	19.14	19.14	0
Apr 16 2024	19.14	-0.19	-0.98%	19.15	19.15	19.14	600
Apr 15 2024	19.33	0.22	1.15%	19.33	19.33	19.33	103
Apr 12 2024	19.11	0.61	3.30%	18.81	19.11	18.81	200
Apr 11 2024	18.50	-0.90	-4.64%	19.33	19.33	18.50	300
Apr 10 2024	19.40	0.10	0.52%	19.50	19.50	19.40	800
Apr 09 2024	19.30	0.16	0.84%	18.99	19.30	18.70	600
Apr 08 2024	19.14	0.29	1.54%	18.85	19.14	18.85	400
Apr 05 2024	18.85	-0.15	-0.79%	19.00	19.00	18.55	2,200
Apr 04 2024	19.00	0.25	1.33%	19.00	19.00	19.00	300
Apr 03 2024	18.75	-0.47	-2.45%	19.03	19.03	18.75	3,400
Apr 02 2024	19.22	0.00	0.00%	19.22	19.22	19.22	0
Apr 01 2024	19.22	0.00	0.00%	19.22	19.22	19.22	0
Mar 28 2024	19.22	-0.23	-1.18%	19.30	19.30	19.22	1,001
Mar 27 2024	19.45	0.00	0.00%	19.45	19.45	19.45	0
Mar 26 2024	19.45	0.14	0.73%	19.45	19.45	19.45	500
Mar 25 2024	19.31	0.01	0.05%	19.31	19.31	19.31	100
Mar 22 2024	19.30	-0.20	-1.03%	19.49	19.50	19.30	1,520
Mar 21 2024	19.50	0.00	0.00%	19.49	19.50	19.30	900
Mar 20 2024	19.50	0.00	0.00%	19.93	19.95	19.50	2,400
Mar 19 2024	19.50	0.30	1.56%	19.05	19.50	19.00	800
Mar 18 2024	19.20	-0.30	-1.54%	19.50	19.50	19.20	1,400

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions