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 $3,099.61 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,672.32, while $1000 invested 1 year ago would be worth $801.69. This corresponds to total returns of 209.96%, 167.23%, -19.83%, respectively, with annualized returns of 11.97%, 21.72%, -19.83%.

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
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
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