Clarke Inc. (CKI.TO) TSX

25.31

-1.59(-5.91%)

Updated at June 02 02:36PM

Currency In CAD

CKI.TO Historical Return

If you invested $1000 in Clarke Inc. (CKI.TO) 10 years ago, it would be worth $3,771.98 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,977.65, while $1000 invested 1 year ago would be worth $1,129.91. This corresponds to total returns of 277.2%, 197.76%, 12.99%, respectively, with annualized returns of 14.19%, 24.37%, 12.99%.

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
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
April 14, 2026	25.83	24.72	24.72	25.83	24.72	1,400
April 13, 2026	24.16	25.25	25.25	25.25	24.16	601
April 10, 2026	25.3	24.41	24.41	25.3	24.41	750
April 09, 2026	25.24	25.07	25.07	25.24	24.44	2,449
April 08, 2026	24.28	24.47	24.47	24.66	24.28	800
April 07, 2026	24.76	24.09	24.09	24.76	24.09	1,900
April 06, 2026	25.1	23.72	23.72	25.1	23.26	570
April 02, 2026	24.5	24.5	24.5	25	24.5	1,528
April 01, 2026	25.26	22.96	22.96	25.45	22.55	3,646
March 31, 2026	23.24	22.94	22.94	23.24	22.55	1,011
March 30, 2026	21.03	23.25	23.25	23.25	21.03	4,304
March 27, 2026	23.03	22.73	22.73	23.03	22.5	4,400
March 26, 2026	23	23.25	23.25	23.43	23	3,500
March 25, 2026	23	23	23	23	23	100
March 24, 2026	-1	-1	22	-1	-1	0
March 23, 2026	21.96	22	22	22	21.11	3,500
March 20, 2026	22.5	22.35	22.35	22.77	22.35	1,700
March 19, 2026	21.68	22.2	22.2	22.2	21.68	1,500
March 18, 2026	21.92	21.49	21.49	21.92	21.49	200
March 17, 2026	21.69	21.69	21.69	21.7	21.48	800
March 16, 2026	21.44	21.47	21.47	21.87	21.44	1,700
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 11, 2026	21.45	21.45	21.45	21.45	21.45	0
March 10, 2026	21.45	21.45	21.45	21.45	21.45	0
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