If you invested $1000 in Clarke Inc. (CKI.TO) 10 years ago, it would be worth $2,996.09 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,585.39, while $1000 invested 1 year ago would be worth $836.73. This corresponds to total returns of 199.61%, 158.54%, -16.33%, respectively, with annualized returns of 11.59%, 20.93%, -16.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 23.01 | 22.7 | 22.7 | 23.01 | 22.7 | 1,799 |
| September 09, 2026 | 23.4 | 23.01 | 23.01 | 23.4 | 22.99 | 2,001 |
| September 08, 2026 | 23.66 | 22.94 | 22.94 | 23.66 | 22.64 | 6,991 |
| September 04, 2026 | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | 18 |
| September 03, 2026 | 23.87 | 23.8 | 23.8 | 23.98 | 23.8 | 2,200 |
| September 02, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 2,117 |
| September 01, 2026 | 23.56 | 23.51 | 23.51 | 23.87 | 23.5 | 6,102 |
| August 31, 2026 | 23.99 | 23.99 | 23.99 | 24.09 | 23.81 | 6,717 |
| August 28, 2026 | 23.85 | 23.75 | 23.75 | 23.87 | 23.6 | 5,250 |
| August 27, 2026 | 23.86 | 23.99 | 23.99 | 24 | 23.65 | 4,123 |
| August 26, 2026 | 23.6 | 24 | 24 | 24 | 23.59 | 7,515 |
| August 25, 2026 | 23.72 | 23.6 | 23.6 | 23.72 | 23.6 | 2,603 |
| August 24, 2026 | 24.04 | 23.86 | 23.86 | 24.06 | 23.69 | 9,101 |
| August 21, 2026 | 23.91 | 23.9 | 23.9 | 24.1 | 23.51 | 9,163 |
| August 20, 2026 | 23.85 | 23.83 | 23.83 | 24.15 | 23.7 | 11,147 |
| August 19, 2026 | 23.41 | 23.84 | 23.84 | 24 | 23.41 | 16,691 |
| August 18, 2026 | 23.9 | 23.7 | 23.7 | 24.04 | 23.7 | 4,001 |
| August 17, 2026 | 23.75 | 24.16 | 24.16 | 24.3 | 23.75 | 14,343 |
| August 14, 2026 | 23.5 | 23.5 | 23.5 | 23.95 | 23.36 | 11,064 |
| August 13, 2026 | 23.2 | 23.2 | 23.2 | 23.2 | 23.2 | 2,504 |
| August 12, 2026 | 23.21 | 23.2 | 23.2 | 23.46 | 23.2 | 1,909 |
| August 11, 2026 | 23.2 | 23.2 | 23.2 | 23.35 | 23.2 | 10,357 |
| August 10, 2026 | 23.27 | 23.5 | 23.5 | 23.52 | 23.25 | 2,724 |
| August 07, 2026 | 23.5 | 23.3 | 23.3 | 23.5 | 23.3 | 208 |
| August 06, 2026 | 23.74 | 23.3 | 23.3 | 23.74 | 23.3 | 801 |
| August 05, 2026 | 23.57 | 23.46 | 23.46 | 23.6 | 23.46 | 2,813 |
| August 04, 2026 | 23.48 | 23.7 | 23.7 | 23.75 | 23.48 | 5,476 |
| July 31, 2026 | 23.01 | 23.49 | 23.49 | 23.5 | 23 | 5,222 |
| July 30, 2026 | 23.29 | 23.25 | 23.25 | 23.29 | 23.02 | 3,603 |
| July 29, 2026 | 22.99 | 23 | 23 | 23.16 | 22.99 | 4,689 |
| July 28, 2026 | 23.25 | 23.05 | 23.05 | 23.4 | 23 | 8,258 |
| July 27, 2026 | 23.02 | 23.1 | 23.1 | 23.32 | 23.02 | 667 |
| July 23, 2026 | 23.06 | 23.77 | 23.77 | 24.21 | 23.06 | 6,844 |
| July 22, 2026 | 22.45 | 23.1 | 23.1 | 23.17 | 22.45 | 13,564 |
| July 21, 2026 | 23 | 22.61 | 22.61 | 23 | 22.61 | 4,134 |
| July 20, 2026 | 23.49 | 23.14 | 23.14 | 23.49 | 23 | 3,313 |
| July 17, 2026 | 23.15 | 23 | 23 | 23.25 | 23 | 4,926 |
| July 16, 2026 | 23.3 | 23.16 | 23.16 | 23.3 | 23.1 | 3,221 |
| July 15, 2026 | 23.5 | 23.52 | 23.52 | 23.52 | 23.28 | 1,000 |
| July 14, 2026 | 23.37 | 23.15 | 23.15 | 23.69 | 23.04 | 4,605 |
| July 13, 2026 | 23.5 | 23.47 | 23.47 | 23.6 | 23 | 1,201 |
| 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 |