Clarke Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	18.490	18.500	17.000	17.450	17.450	11,700
2024-05-29	19.200	19.200	18.900	18.900	18.900	1,100
2024-05-28	19.200	19.200	19.200	19.200	19.200	200
2024-05-27	19.300	19.300	19.300	19.300	19.300	0
2024-05-24	19.300	19.300	19.300	19.300	19.300	0
2024-05-23	18.970	19.600	18.820	19.300	19.300	1,700
2024-05-22	18.800	18.820	18.800	18.820	18.820	1,300
2024-05-21	18.820	18.820	18.820	18.820	18.820	200
2024-05-17	18.800	18.800	18.800	18.800	18.800	2,000
2024-05-16	19.350	19.350	18.530	18.870	18.870	3,700
2024-05-15	19.010	19.500	19.000	19.500	19.500	3,500
2024-05-14	19.140	19.140	19.000	19.000	19.000	300
2024-05-13	19.900	19.900	19.150	19.290	19.290	2,500
2024-05-10	20.010	20.010	19.900	19.900	19.900	2,100
2024-05-09	20.000	20.000	20.000	20.000	20.000	1,300
2024-05-08	20.250	20.250	20.250	20.250	20.250	1,100
2024-05-07	20.780	20.780	20.250	20.260	20.260	1,000
2024-05-06	20.750	21.500	20.750	21.100	21.100	1,600
2024-05-03	20.710	20.710	20.700	20.710	20.710	800
2024-05-02	20.770	20.790	20.770	20.790	20.790	900
2024-05-01	19.750	20.050	19.750	20.050	20.050	1,300
2024-04-30	19.700	19.700	19.700	19.700	19.700	0
2024-04-29	19.450	19.700	19.450	19.700	19.700	2,800
2024-04-26	19.200	19.200	19.200	19.200	19.200	0
2024-04-25	19.200	19.200	19.200	19.200	19.200	1,000
2024-04-24	19.330	19.330	19.330	19.330	19.330	0
2024-04-23	19.140	19.330	19.140	19.330	19.330	800
2024-04-22	19.330	19.330	19.330	19.330	19.330	200
2024-04-19	19.140	19.140	19.140	19.140	19.140	200
2024-04-18	19.140	19.140	19.140	19.140	19.140	0
2024-04-17	19.140	19.140	19.140	19.140	19.140	0
2024-04-16	19.150	19.150	19.140	19.140	19.140	600
2024-04-15	19.330	19.330	19.330	19.330	19.330	100
2024-04-12	18.810	19.110	18.810	19.110	19.110	200
2024-04-11	19.330	19.330	18.500	18.500	18.500	300
2024-04-10	19.500	19.500	19.400	19.400	19.400	800
2024-04-09	18.990	19.300	18.700	19.300	19.300	600
2024-04-08	18.850	19.140	18.850	19.140	19.140	400
2024-04-05	19.000	19.000	18.550	18.850	18.850	2,200
2024-04-04	19.000	19.000	19.000	19.000	19.000	300
2024-04-03	19.030	19.030	18.750	18.750	18.750	3,400
2024-04-02	19.220	19.220	19.220	19.220	19.220	0
2024-04-01	19.220	19.220	19.220	19.220	19.220	0
2024-03-28	19.300	19.300	19.220	19.220	19.220	1,000
2024-03-27	19.450	19.450	19.450	19.450	19.450	0
2024-03-26	19.450	19.450	19.450	19.450	19.450	500
2024-03-25	19.310	19.310	19.310	19.310	19.310	100
2024-03-22	19.490	19.500	19.300	19.300	19.300	1,500
2024-03-21	19.490	19.500	19.300	19.500	19.500	900
2024-03-20	19.930	19.950	19.500	19.500	19.500	2,400
2024-03-19	19.050	19.500	19.000	19.500	19.500	800
2024-03-18	19.500	19.500	19.200	19.200	19.200	1,400
2024-03-15	19.800	19.800	19.500	19.500	19.500	200
2024-03-14	19.950	20.100	19.950	19.950	19.950	2,200
2024-03-13	21.310	21.500	19.950	19.950	19.950	12,700
2024-03-12	20.800	21.300	20.520	21.300	21.300	800
2024-03-11	20.000	20.000	19.860	19.970	19.970	1,200
2024-03-08	21.000	21.000	19.750	20.000	20.000	21,100
2024-03-07	19.100	20.700	18.950	19.650	19.650	4,300
2024-03-06	18.550	18.750	18.550	18.750	18.750	500

← NewerPage 11 of 21 · 1,260 trading daysOlder →

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.