STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Clarus Corporation (CLAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

26.21

-0.18

(-0.68%)

At close: 04:00PM EST

26.21

0.00

(0.00%)

After hours:

05:12PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 01, 2021	27.75	27.99	26.15	26.21	26.21	276,765
Nov. 30, 2021	26.35	26.67	25.87	26.39	26.39	718,400
Nov. 29, 2021	27.26	27.32	26.37	26.49	26.49	229,000
Nov. 26, 2021	27.18	27.63	26.50	26.94	26.94	153,200
Nov. 24, 2021	27.34	28.00	26.89	27.51	27.51	151,400
Nov. 23, 2021	26.85	27.67	26.66	27.34	27.34	247,500
Nov. 22, 2021	28.34	28.85	26.82	26.87	26.87	341,300
Nov. 19, 2021	28.29	28.80	28.02	28.27	28.27	124,700
Nov. 18, 2021	28.91	29.22	28.37	28.53	28.53	273,900
Nov. 17, 2021	28.80	29.13	28.52	28.91	28.91	212,900
Nov. 16, 2021	28.47	28.79	28.20	28.59	28.59	182,500
Nov. 15, 2021	28.30	28.55	28.10	28.43	28.43	118,800
Nov. 12, 2021	28.24	28.97	27.94	28.35	28.35	163,200
Nov. 11, 2021	28.10	28.42	27.74	28.23	28.23	147,600
Nov. 10, 2021	28.77	29.21	27.57	28.06	28.06	218,000
Nov. 09, 2021	29.35	29.75	27.86	28.96	28.96	361,000
Nov. 08, 2021	29.98	30.32	29.50	29.90	29.90	162,800
Nov. 05, 2021	29.41	30.41	29.37	29.70	29.70	199,600
Nov. 04, 2021	29.42	30.03	28.91	29.05	29.05	244,300
Nov. 03, 2021	27.31	29.18	27.02	29.12	29.12	623,500
Nov. 02, 2021	27.88	27.88	27.25	27.49	27.49	199,900
Nov. 01, 2021	27.88	28.65	27.60	27.69	27.69	271,500
Oct. 29, 2021	26.89	27.84	26.80	27.58	27.58	377,800
Oct. 28, 2021	26.68	27.25	26.57	26.91	26.91	313,300
Oct. 27, 2021	27.40	27.74	26.41	26.41	26.41	2,044,700
Oct. 26, 2021	29.05	29.59	27.79	28.16	28.16	998,000
Oct. 25, 2021	30.59	31.20	30.33	30.98	30.98	103,600
Oct. 22, 2021	30.25	30.47	29.95	30.44	30.44	65,700
Oct. 21, 2021	29.27	30.31	29.19	30.25	30.25	66,200
Oct. 20, 2021	29.53	29.76	29.00	29.40	29.40	72,800
Oct. 19, 2021	29.78	30.11	29.31	29.56	29.56	95,400
Oct. 18, 2021	28.45	29.26	28.45	28.95	28.95	147,600
Oct. 15, 2021	27.77	28.07	27.25	27.73	27.73	252,800
Oct. 14, 2021	27.28	27.44	27.08	27.29	27.29	133,600
Oct. 13, 2021	27.27	27.45	26.86	27.01	27.01	65,700
Oct. 12, 2021	26.95	27.36	26.49	27.19	27.19	63,200
Oct. 11, 2021	27.00	27.08	26.58	26.80	26.80	81,300
Oct. 08, 2021	27.57	27.83	26.97	27.20	27.20	148,900
Oct. 07, 2021	26.96	27.75	26.94	27.58	27.58	201,300
Oct. 06, 2021	26.42	26.93	26.19	26.79	26.79	124,200
Oct. 05, 2021	26.27	26.96	26.00	26.59	26.59	107,700
Oct. 04, 2021	26.32	26.44	25.86	26.15	26.15	104,600
Oct. 01, 2021	25.74	26.50	25.28	26.30	26.30	99,900
Sep. 30, 2021	26.43	26.61	25.56	25.63	25.63	260,400
Sep. 29, 2021	27.06	27.19	26.27	26.47	26.47	95,200
Sep. 28, 2021	27.60	27.70	26.78	26.92	26.92	103,200
Sep. 27, 2021	27.52	27.85	27.17	27.70	27.70	96,100
Sep. 24, 2021	27.19	27.72	26.69	27.53	27.53	77,900
Sep. 23, 2021	26.75	27.63	26.75	27.29	27.29	61,400
Sep. 22, 2021	26.68	27.00	26.33	26.65	26.65	67,000
Sep. 21, 2021	26.68	26.94	26.02	26.46	26.46	177,000
Sep. 20, 2021	26.85	27.38	26.51	26.68	26.68	153,800
Sep. 17, 2021	27.35	27.49	27.00	27.36	27.36	285,100
Sep. 16, 2021	27.40	27.56	26.92	27.35	27.35	90,500
Sep. 15, 2021	27.32	27.57	27.19	27.43	27.43	100,500
Sep. 14, 2021	27.29	27.50	26.78	27.37	27.37	113,700
Sep. 13, 2021	27.57	27.57	27.01	27.15	27.15	64,000
Sep. 10, 2021	27.64	28.13	27.41	27.44	27.44	61,400
Sep. 09, 2021	26.98	27.80	26.74	27.62	27.62	115,600
Sep. 08, 2021	26.97	27.02	26.34	26.90	26.90	139,600
Sep. 07, 2021	28.05	28.14	27.08	27.14	27.14	148,400
Sep. 03, 2021	27.61	28.21	27.61	28.03	28.03	102,800
Sep. 02, 2021	27.86	27.92	27.68	27.78	27.78	152,400
Sep. 01, 2021	27.08	27.92	26.76	27.77	27.77	117,200
Aug. 31, 2021	27.30	27.69	27.00	27.09	27.09	176,100
Aug. 30, 2021	27.77	27.77	27.41	27.43	27.43	68,200
Aug. 27, 2021	27.21	27.89	27.05	27.82	27.82	104,700
Aug. 26, 2021	27.45	27.55	27.09	27.26	27.26	85,500
Aug. 25, 2021	26.80	27.63	26.70	27.48	27.48	119,500
Aug. 24, 2021	26.44	26.91	26.21	26.80	26.80	94,900
Aug. 23, 2021	26.79	27.21	26.41	26.50	26.50	113,400
Aug. 20, 2021	26.67	27.13	26.66	26.74	26.74	175,900
Aug. 19, 2021	26.32	27.11	25.50	26.85	26.85	156,700
Aug. 18, 2021	26.99	27.24	26.64	26.66	26.66	104,600
Aug. 17, 2021	27.05	27.10	26.56	27.00	27.00	175,200
Aug. 16, 2021	27.27	27.73	27.03	27.30	27.30	97,700
Aug. 13, 2021	28.07	28.11	27.30	27.49	27.49	187,800
Aug. 12, 2021	28.94	29.15	28.08	28.11	28.11	188,700
Aug. 11, 2021	28.92	29.10	28.65	29.07	29.07	119,800
Aug. 10, 2021	28.54	28.72	28.34	28.69	28.69	100,700
Aug. 09, 2021	28.99	29.14	28.37	28.59	28.59	164,200
Aug. 06, 2021	29.39	29.49	28.83	28.97	28.97	110,200
Aug. 05, 2021	29.04	29.55	28.77	29.29	29.29	142,700
Aug. 04, 2021	30.00	30.44	29.01	29.09	29.09	188,800
Aug. 03, 2021	31.01	32.36	29.90	29.99	29.99	367,600
Aug. 02, 2021	28.67	29.44	28.57	29.32	29.32	663,600
Jul. 30, 2021	28.35	28.75	27.86	28.52	28.52	184,000
Jul. 29, 2021	28.51	28.84	28.18	28.49	28.49	152,000
Jul. 28, 2021	28.48	28.64	27.91	28.28	28.28	131,900
Jul. 27, 2021	28.45	28.55	28.01	28.34	28.34	112,100
Jul. 26, 2021	28.40	28.63	28.10	28.57	28.57	120,500
Jul. 23, 2021	28.10	28.54	27.82	28.27	28.27	106,900
Jul. 22, 2021	28.55	28.86	28.07	28.08	28.08	133,400
Jul. 21, 2021	27.98	28.70	27.84	28.55	28.55	360,000
Jul. 20, 2021	27.40	28.22	27.31	27.75	27.75	237,900
Jul. 19, 2021	27.25	27.76	26.87	27.21	27.21	183,200
Jul. 16, 2021	28.06	28.08	27.53	27.56	27.56	204,600
Jul. 15, 2021	28.03	28.18	27.66	28.03	28.03	202,600
Jul. 14, 2021	27.67	28.14	27.55	27.94	27.94	152,500
Jul. 13, 2021	28.00	28.21	27.05	27.54	27.54	123,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,464.60-195.39(-0.95%)

S&P 5004,513.04-53.96(-1.18%)

DOW34,022.04-461.68(-1.34%)

CAD/USD0.7805-0.0020(-0.2529%)

CRUDE OIL66.45+0.88(+1.34%)

BTC-CAD73,180.75-577.45(-0.78%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Clarus Corporation (CLAR)

S&P/TSX
20,464.60
-195.39(-0.95%)

S&P 500
4,513.04
-53.96(-1.18%)

DOW
34,022.04
-461.68(-1.34%)

CAD/USD
0.7805
-0.0020(-0.2529%)

CRUDE OIL
66.45
+0.88(+1.34%)

BTC-CAD
73,180.75
-577.45(-0.78%)