Clarke Inc. (CKI.TO) TSX

Currency In CAD

CKI.TO Historical Return

If you invested $1000 in Clarke Inc. (CKI.TO) 10 years ago, it would be worth $3,035.02 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,826.09, while $1000 invested 1 year ago would be worth $833.93. This corresponds to total returns of 203.5%, 182.61%, -16.61%, respectively, with annualized returns of 11.74%, 23.08%, -16.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CKI.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	23.6	23.4	23.4	23.61	22.86	5,292
July 09, 2026	23.2	23.4	23.4	23.6	23.19	5,058
July 08, 2026	23	23.1	23.1	23.1	23	3,902
July 07, 2026	23.24	23	23	23.24	22.85	5,695
July 06, 2026	22.57	22.45	22.45	23.11	22.45	12,717
July 03, 2026	23.22	23.1	23.1	23.22	23	5,126
July 02, 2026	22.39	23.24	23.24	23.24	22.39	7,268
June 30, 2026	21.93	22.32	22.32	22.39	21.93	7,890
June 29, 2026	22.18	22.11	22.11	22.2	22.01	3,732
June 26, 2026	21.97	21.99	21.99	22.37	21.6	8,637
June 25, 2026	21.56	21.85	21.85	22.06	21.51	19,824
June 24, 2026	22.3	22.26	22.26	22.49	21.75	7,210
June 23, 2026	22.01	22.6	22.6	22.8	21.75	12,007
June 22, 2026	22.22	22.2	22.2	22.4	22.2	3,697
June 19, 2026	22.85	22.65	22.65	22.85	22	6,851
June 18, 2026	22.26	22.87	22.87	22.87	22.26	1,890
June 17, 2026	22.44	22.45	22.45	23.3	21.73	5,411
June 16, 2026	22.55	22.21	22.21	22.55	21.65	46,384
June 15, 2026	22.88	22.55	22.55	23	22.55	7,639
June 12, 2026	22.76	23.25	23.25	23.38	22.55	15,483
June 11, 2026	23	23.15	23.15	23.25	23	6,747
June 10, 2026	22.75	22.69	22.69	23.15	22.5	6,537
June 09, 2026	22.95	23	23	23.25	22.75	6,211
June 08, 2026	22.89	23.1	23.1	23.25	21.7	23,667
June 05, 2026	22.9	22.9	22.9	25.75	22.75	22,951
June 04, 2026	26.5	25.62	25.62	26.5	25.62	1,204
June 03, 2026	25.92	25.92	25.92	25.92	25.92	100
June 02, 2026	25.61	26	26	26	25.31	400
June 01, 2026	27	26.9	26.9	27	25.01	3,900
May 29, 2026	27.77	27	27	27.77	25.85	2,730
May 28, 2026	27	26.85	26.85	27	26.85	200
May 27, 2026	26.14	26.14	26.14	26.14	26.14	503
May 26, 2026	28.06	28.06	28.06	28.06	28.06	13
May 25, 2026	28.06	28.06	28.06	28.06	28.06	101
May 22, 2026	27.99	28.21	28.21	28.21	27.9	1,115
May 21, 2026	27.99	27.7	27.7	27.99	27.7	500
May 20, 2026	27.6	27.99	27.99	27.99	27.6	800
May 19, 2026	27.62	27	27	27.62	27	400
May 15, 2026	27.77	27.77	27.77	27.77	27.77	400
May 14, 2026	27.35	27.5	27.5	27.5	27.35	898
May 13, 2026	27.15	27.35	27.35	27.5	27.15	7,404
May 12, 2026	27	27	27	27	27	610
May 11, 2026	26.6	26.75	26.75	27	24.66	600
May 08, 2026	26.75	26.6	26.6	26.75	26.6	500
May 07, 2026	26.55	26.55	26.55	26.55	26.55	200
May 06, 2026	26.35	26.55	26.55	26.55	26.35	200
May 04, 2026	26.26	26.35	26.35	26.35	26.26	284
May 01, 2026	26.5	24.65	24.65	26.5	24.5	5,600
April 30, 2026	26.49	26.3	26.3	26.49	26.3	200
April 29, 2026	26.51	26.51	26.51	26.51	26.51	36
April 28, 2026	25.81	26.51	26.51	26.76	25.81	2,835
April 27, 2026	25.51	25.51	25.51	25.51	25.51	102
April 24, 2026	26.1	26.11	26.11	26.11	25.95	3,100
April 23, 2026	24.21	26.1	26.1	26.1	24.21	1,800
April 22, 2026	25.7	25.87	25.87	26.19	25.5	3,736
April 21, 2026	24.51	24.51	24.51	24.81	24.51	600
April 20, 2026	24.25	24.11	24.11	24.25	24.11	1,100
April 17, 2026	24.75	24.51	24.51	25.63	23.51	500
April 16, 2026	25.75	24.62	24.62	25.75	24.62	1,200
April 15, 2026	23.51	25.39	25.39	25.39	23.51	500