Canada markets closed

Clarke Inc. (CKI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.79+0.74 (+3.69%)
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202420.7720.7920.7720.7920.79900
May 01, 202419.7520.0519.7520.0520.051,300
Apr 30, 202419.7019.7019.7019.7019.70-
Apr 29, 202419.4519.7019.4519.7019.702,800
Apr 26, 202419.2019.2019.2019.2019.20-
Apr 25, 202419.2019.2019.2019.2019.201,000
Apr 24, 202419.3319.3319.3319.3319.33-
Apr 23, 202419.1419.3319.1419.3319.33800
Apr 22, 202419.3319.3319.3319.3319.33200
Apr 19, 202419.1419.1419.1419.1419.14200
Apr 18, 202419.1419.1419.1419.1419.14-
Apr 17, 202419.1419.1419.1419.1419.14-
Apr 16, 202419.1519.1519.1419.1419.14600
Apr 15, 202419.3319.3319.3319.3319.33100
Apr 12, 202418.8119.1118.8119.1119.11200
Apr 11, 202419.3319.3318.5018.5018.50300
Apr 10, 202419.5019.5019.4019.4019.40800
Apr 09, 202418.9919.3018.7019.3019.30600
Apr 08, 202418.8519.1418.8519.1419.14400
Apr 05, 202419.0019.0018.5518.8518.852,200
Apr 04, 202419.0019.0019.0019.0019.00300
Apr 03, 202419.0319.0318.7518.7518.753,400
Apr 02, 202419.2219.2219.2219.2219.22-
Apr 01, 202419.2219.2219.2219.2219.22-
Mar 28, 202419.3019.3019.2219.2219.221,000
Mar 27, 202419.4519.4519.4519.4519.45-
Mar 26, 202419.4519.4519.4519.4519.45500
Mar 25, 202419.3119.3119.3119.3119.31100
Mar 22, 202419.4919.5019.3019.3019.301,500
Mar 21, 202419.4919.5019.3019.5019.50900
Mar 20, 202419.9319.9519.5019.5019.502,400
Mar 19, 202419.0519.5019.0019.5019.50800
Mar 18, 202419.5019.5019.2019.2019.201,400
Mar 15, 202419.8019.8019.5019.5019.50200
Mar 14, 202419.9520.1019.9519.9519.952,200
Mar 13, 202421.3121.5019.9519.9519.9512,700
Mar 12, 202420.8021.3020.5221.3021.30800
Mar 11, 202420.0020.0019.8619.9719.971,200
Mar 08, 202421.0021.0019.7520.0020.0021,100
Mar 07, 202419.1020.7018.9519.6519.654,300
Mar 06, 202418.5518.7518.5518.7518.75500
Mar 05, 202418.0118.0118.0118.0118.01-
Mar 04, 202418.0018.0118.0018.0118.01500
Mar 01, 202417.7518.0117.7518.0018.001,200
Feb 29, 202417.0117.2917.0117.2917.291,100
Feb 28, 202417.4017.4017.4017.4017.40-
Feb 27, 202417.3017.6017.3017.4017.402,800
Feb 26, 202417.0017.0017.0017.0017.00100
Feb 23, 202417.0017.0017.0017.0017.00-
Feb 22, 202417.0017.0017.0017.0017.00-
Feb 21, 202417.0017.0017.0017.0017.00-
Feb 20, 202417.0017.0017.0017.0017.00-
Feb 16, 202417.0017.0017.0017.0017.00-
Feb 15, 202417.0017.0017.0017.0017.00-
Feb 14, 202417.0017.0017.0017.0017.00100
Feb 13, 202417.0017.0017.0017.0017.00600
Feb 12, 202417.3017.3017.0017.0017.002,000
Feb 09, 202417.2517.2517.1217.1217.12500
Feb 08, 202417.1017.1017.0017.0017.00500
Feb 07, 202416.8017.1016.8017.1017.10300
Feb 06, 202416.5116.5116.5116.5116.51400
Feb 05, 202416.6116.6116.5516.5516.55200
Feb 02, 202416.0016.2015.9016.2016.202,000
Feb 01, 202415.9216.3015.9216.3016.30600
Jan 31, 202415.7115.8115.7015.8115.81500
Jan 30, 202414.7015.5114.7015.5015.501,500
Jan 29, 202414.3114.3114.3114.3114.31100
Jan 26, 202414.5014.5014.3014.3014.30400
Jan 25, 202414.4914.5014.4914.5014.506,100
Jan 24, 202414.5014.5014.3014.3014.30200
Jan 23, 202414.3014.5014.3014.5014.503,000
Jan 22, 202414.5014.5014.5014.5014.50300
Jan 19, 202414.4914.4914.4914.4914.49-
Jan 18, 202414.3014.4914.3014.4914.49600
Jan 17, 202414.3014.3014.3014.3014.30800
Jan 16, 202414.4914.4914.3014.3014.30900
Jan 15, 202414.5014.5014.5014.5014.501,300
Jan 12, 202414.0214.0214.0214.0214.02100
Jan 11, 202414.1014.1013.8313.9013.90400
Jan 10, 202414.2514.2514.2514.2514.25-
Jan 09, 202414.0014.2513.5014.2514.253,400
Jan 08, 202414.1614.1614.1514.1514.15200
Jan 05, 202414.3414.3414.3414.3414.34-
Jan 04, 202414.3414.3414.3414.3414.34-
Jan 03, 202414.3414.3414.3414.3414.34100
Jan 02, 202414.2814.2814.2814.2814.28-
Dec 29, 202314.2814.2814.2814.2814.281,200
Dec 28, 202314.1014.1014.1014.1014.101,200
Dec 27, 202314.2814.2814.2814.2814.28400
Dec 22, 202313.9914.2813.9914.2814.284,900
Dec 21, 202313.7713.7713.7713.7713.77100
Dec 20, 202313.5113.8013.5113.8013.802,800
Dec 19, 202314.1514.1514.1514.1514.15100
Dec 18, 202314.1014.2714.0914.2714.271,600
Dec 15, 202313.9014.0013.9014.0014.00400
Dec 14, 202313.7013.7013.7013.7013.701,000
Dec 13, 202313.5013.5013.5013.5013.50-
Dec 12, 202313.5113.5113.5013.5013.501,900
Dec 11, 202313.5013.5013.5013.5013.504,200
Dec 08, 202313.5013.5013.5013.5013.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...