Clarke Inc. (CKI.TO) TSX

21.66

-0.24(-1.10%)

Updated at March 13 12:25PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	22.1	21.66	21.66	22.1	21.66	2,200
March 12, 2026	21.23	21.9	21.9	21.9	21	2,200
March 09, 2026	21.01	21.45	21.45	21.46	21	877
March 06, 2026	21.38	21	21	21.66	21	2,001
March 05, 2026	21.2	21.05	21.05	21.2	21.05	1,700
March 04, 2026	21.2	21.39	21.39	21.39	21.2	320
March 03, 2026	21.2	21.39	21.39	21.41	21.02	6,700
March 02, 2026	21.29	21.21	21.21	21.57	21.21	504
February 27, 2026	21.67	21.48	21.48	21.67	21.48	200
February 26, 2026	21.83	21.87	21.87	22.08	21	5,600
February 25, 2026	22.02	22.03	22.03	22.03	22.02	200
February 24, 2026	21.84	21.84	21.84	21.84	21.84	0
February 23, 2026	22.03	21.84	21.84	22.03	21.84	300
February 20, 2026	22.03	21.84	0	22.03	21.84	200
February 19, 2026	22.22	22.22	0	22.22	22.22	100
February 18, 2026	22.04	22.04	0	22.04	22.04	0
February 17, 2026	22.23	22.04	0	22.23	21.86	3,100
February 13, 2026	21.87	22.44	0	22.44	21.87	700
February 12, 2026	21.69	21.69	0	21.69	21.69	900
February 11, 2026	22.51	22.51	0	22.51	22.51	0
February 10, 2026	22.51	22.51	0	22.51	22.51	100
February 09, 2026	21.69	21.69	0	21.69	21.69	100
February 06, 2026	21.71	21.67	0	21.79	21.67	3,132
February 05, 2026	21.73	21.69	0	21.73	21.29	3,700
February 04, 2026	21.61	21.7	0	22.46	21.55	262,200
February 03, 2026	22	21.51	0	22	21.51	3,600
February 02, 2026	21.8	22.36	0	22.49	21.79	2,403
January 30, 2026	22.01	20.62	0	22.01	20.62	1,900
January 29, 2026	21.66	21.98	0	21.98	21.66	400
January 28, 2026	22.48	21.46	0	22.48	21.11	3,400
January 27, 2026	22.5	21.25	0	22.5	21.25	4,000
January 26, 2026	22.31	22.31	0	22.31	22.31	101
January 23, 2026	22.4	22.3	0	22.4	20.72	4,502
January 22, 2026	21.78	22.4	0	22.5	21.78	3,026
January 21, 2026	21.31	22	0	22.5	21.1	3,701
January 20, 2026	20.5	21	0	21	20.49	317,500
January 19, 2026	20.7	20.45	0	20.7	20.2	11,601
January 16, 2026	20.7	20.7	0	20.7	20.7	102
January 15, 2026	20.72	20.72	0	20.72	20.72	0
January 14, 2026	20.99	20.72	0	20.99	20.72	1,200
January 13, 2026	20.52	21	0	21	20.51	2,000
January 12, 2026	20.51	20.56	0	21.2	20.51	1,535
January 09, 2026	21.1	20.51	0	21.1	20.51	1,100
January 08, 2026	21.1	21.1	0	21.1	20.52	1,200
January 07, 2026	21.1	21.1	0	21.1	20.52	1,300
January 06, 2026	21.1	21.1	0	21.1	21.1	1,400
January 05, 2026	21.01	21.1	0	21.1	20.51	1,400
January 02, 2026	20.89	20.89	0	20.89	20.89	200
December 31, 2025	20.9	20.93	0	20.93	20.9	1,100
December 30, 2025	20.95	20.99	0	21	20.87	3,701
December 29, 2025	21	20.95	0	21	20.75	2,100
December 24, 2025	21.1	21.25	0	21.25	20.71	1,500
December 23, 2025	21.1	21.1	0	21.1	21.1	1,000
December 22, 2025	20.17	21.1	0	21.27	20.17	4,040
December 19, 2025	22	22	0	22	22	0
December 18, 2025	22	22	0	22	22	2,000
December 17, 2025	22	22	0	22	22	1,000
December 16, 2025	21.99	22	0	22	21	1,600
December 15, 2025	22	22	0	22.1	22	2,901
December 12, 2025	20.99	21.61	0	21.61	20.99	1,100