Clarke Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 23.500 | 24.000 | 23.500 | 24.000 | 24.000 | 1,300 |
| 2024-08-22 | 23.390 | 23.500 | 23.390 | 23.490 | 23.490 | 1,200 |
| 2024-08-21 | 24.000 | 24.000 | 23.640 | 23.640 | 23.640 | 2,100 |
| 2024-08-20 | 24.000 | 24.010 | 23.900 | 24.000 | 24.000 | 4,600 |
| 2024-08-19 | 24.980 | 24.980 | 24.000 | 24.000 | 24.000 | 2,700 |
| 2024-08-16 | 23.950 | 24.000 | 23.900 | 24.000 | 24.000 | 2,300 |
| 2024-08-15 | 23.960 | 24.100 | 23.960 | 24.000 | 24.000 | 2,100 |
| 2024-08-14 | 23.990 | 24.200 | 23.990 | 24.200 | 24.200 | 2,000 |
| 2024-08-13 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 500 |
| 2024-08-12 | 23.990 | 24.000 | 23.980 | 24.000 | 24.000 | 1,000 |
| 2024-08-09 | 24.000 | 24.010 | 23.000 | 23.990 | 23.990 | 9,600 |
| 2024-08-08 | 24.420 | 24.420 | 23.900 | 23.900 | 23.900 | 1,300 |
| 2024-08-07 | 24.560 | 24.750 | 24.500 | 24.750 | 24.750 | 2,400 |
| 2024-08-06 | 23.800 | 24.990 | 23.510 | 24.990 | 24.990 | 1,800 |
| 2024-08-02 | 25.000 | 25.000 | 24.690 | 25.000 | 25.000 | 5,400 |
| 2024-08-01 | 25.360 | 25.360 | 25.360 | 25.360 | 25.360 | 200 |
| 2024-07-31 | 25.500 | 25.500 | 25.200 | 25.200 | 25.200 | 4,100 |
| 2024-07-30 | 25.500 | 25.750 | 25.500 | 25.750 | 25.750 | 800 |
| 2024-07-29 | 25.200 | 25.200 | 25.000 | 25.000 | 25.000 | 2,700 |
| 2024-07-26 | 25.380 | 25.500 | 25.380 | 25.500 | 25.500 | 4,100 |
| 2024-07-25 | 25.210 | 25.380 | 25.210 | 25.380 | 25.380 | 1,400 |
| 2024-07-24 | 25.010 | 25.540 | 25.000 | 25.540 | 25.540 | 1,000 |
| 2024-07-23 | 24.700 | 25.150 | 23.900 | 25.100 | 25.100 | 4,700 |
| 2024-07-22 | 23.910 | 24.650 | 23.910 | 24.650 | 24.650 | 3,200 |
| 2024-07-19 | 23.490 | 24.060 | 23.490 | 24.060 | 24.060 | 700 |
| 2024-07-18 | 22.940 | 23.510 | 22.940 | 23.500 | 23.500 | 1,100 |
| 2024-07-17 | 21.360 | 22.850 | 21.200 | 22.850 | 22.850 | 1,700 |
| 2024-07-16 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 1,000 |
| 2024-07-15 | 21.140 | 21.500 | 21.140 | 21.500 | 21.500 | 4,300 |
| 2024-07-12 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-07-11 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-07-10 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 200 |
| 2024-07-09 | 20.120 | 21.350 | 20.120 | 21.350 | 21.350 | 2,300 |
| 2024-07-08 | 20.390 | 20.450 | 20.390 | 20.400 | 20.400 | 2,600 |
| 2024-07-05 | 19.700 | 20.300 | 19.650 | 20.250 | 20.250 | 3,800 |
| 2024-07-04 | 19.510 | 20.000 | 19.510 | 20.000 | 20.000 | 3,200 |
| 2024-07-03 | 19.330 | 19.950 | 19.330 | 19.650 | 19.650 | 1,600 |
| 2024-07-02 | 19.190 | 19.190 | 19.190 | 19.190 | 19.190 | 100 |
| 2024-06-28 | 18.600 | 19.350 | 18.600 | 19.350 | 19.350 | 2,000 |
| 2024-06-27 | 18.400 | 18.400 | 18.300 | 18.390 | 18.390 | 2,200 |
| 2024-06-26 | 18.390 | 18.550 | 18.250 | 18.500 | 18.500 | 5,500 |
| 2024-06-25 | 17.300 | 18.400 | 17.300 | 18.390 | 18.390 | 4,300 |
| 2024-06-24 | 16.540 | 16.540 | 16.540 | 16.540 | 16.540 | 700 |
| 2024-06-21 | 16.190 | 16.240 | 16.190 | 16.240 | 16.240 | 7,800 |
| 2024-06-20 | 16.190 | 16.190 | 16.190 | 16.190 | 16.190 | 100 |
| 2024-06-19 | 16.200 | 16.200 | 16.190 | 16.190 | 16.190 | 9,100 |
| 2024-06-18 | 16.400 | 16.400 | 16.100 | 16.200 | 16.200 | 3,100 |
| 2024-06-17 | 17.500 | 17.500 | 16.400 | 16.400 | 16.400 | 8,900 |
| 2024-06-14 | 17.530 | 17.600 | 17.500 | 17.600 | 17.600 | 1,100 |
| 2024-06-13 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 300 |
| 2024-06-12 | 17.000 | 17.300 | 17.000 | 17.000 | 17.000 | 2,700 |
| 2024-06-11 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 300 |
| 2024-06-10 | 17.590 | 17.600 | 17.300 | 17.300 | 17.300 | 1,800 |
| 2024-06-07 | 16.510 | 17.600 | 16.510 | 17.600 | 17.600 | 2,600 |
| 2024-06-06 | 17.550 | 17.550 | 17.550 | 17.550 | 17.550 | 800 |
| 2024-06-05 | 16.300 | 17.010 | 16.300 | 17.010 | 17.010 | 400 |
| 2024-06-04 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 700 |
| 2024-06-03 | 17.000 | 17.000 | 16.220 | 16.220 | 16.220 | 1,200 |
| 2024-05-31 | 17.750 | 17.750 | 17.380 | 17.500 | 17.500 | 5,500 |
| 2024-05-30 | 18.490 | 18.500 | 17.000 | 17.450 | 17.450 | 11,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.