Clarke Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	18.000	18.010	18.000	18.010	18.010	500
2024-03-01	17.750	18.010	17.750	18.000	18.000	1,200
2024-02-29	17.010	17.290	17.010	17.290	17.290	1,100
2024-02-28	17.400	17.400	17.400	17.400	17.400	0
2024-02-27	17.300	17.600	17.300	17.400	17.400	2,800
2024-02-26	17.000	17.000	17.000	17.000	17.000	100
2024-02-23	17.000	17.000	17.000	17.000	17.000	0
2024-02-22	17.000	17.000	17.000	17.000	17.000	0
2024-02-21	17.000	17.000	17.000	17.000	17.000	0
2024-02-20	17.000	17.000	17.000	17.000	17.000	0
2024-02-16	17.000	17.000	17.000	17.000	17.000	0
2024-02-15	17.000	17.000	17.000	17.000	17.000	0
2024-02-14	17.000	17.000	17.000	17.000	17.000	100
2024-02-13	17.000	17.000	17.000	17.000	17.000	600
2024-02-12	17.300	17.300	17.000	17.000	17.000	2,000
2024-02-09	17.250	17.250	17.120	17.120	17.120	500
2024-02-08	17.100	17.100	17.000	17.000	17.000	500
2024-02-07	16.800	17.100	16.800	17.100	17.100	300
2024-02-06	16.510	16.510	16.510	16.510	16.510	400
2024-02-05	16.610	16.610	16.550	16.550	16.550	200
2024-02-02	16.000	16.200	15.900	16.200	16.200	2,000
2024-02-01	15.920	16.300	15.920	16.300	16.300	600
2024-01-31	15.710	15.810	15.700	15.810	15.810	500
2024-01-30	14.700	15.510	14.700	15.500	15.500	1,500
2024-01-29	14.310	14.310	14.310	14.310	14.310	100
2024-01-26	14.500	14.500	14.300	14.300	14.300	400
2024-01-25	14.490	14.500	14.490	14.500	14.500	6,100
2024-01-24	14.500	14.500	14.300	14.300	14.300	200
2024-01-23	14.300	14.500	14.300	14.500	14.500	3,000
2024-01-22	14.500	14.500	14.500	14.500	14.500	300
2024-01-19	14.490	14.490	14.490	14.490	14.490	0
2024-01-18	14.300	14.490	14.300	14.490	14.490	600
2024-01-17	14.300	14.300	14.300	14.300	14.300	800
2024-01-16	14.490	14.490	14.300	14.300	14.300	900
2024-01-15	14.500	14.500	14.500	14.500	14.500	1,300
2024-01-12	14.020	14.020	14.020	14.020	14.020	100
2024-01-11	14.100	14.100	13.830	13.900	13.900	400
2024-01-10	14.250	14.250	14.250	14.250	14.250	0
2024-01-09	14.000	14.250	13.500	14.250	14.250	3,400
2024-01-08	14.160	14.160	14.150	14.150	14.150	200
2024-01-05	14.340	14.340	14.340	14.340	14.340	0
2024-01-04	14.340	14.340	14.340	14.340	14.340	0
2024-01-03	14.340	14.340	14.340	14.340	14.340	100
2024-01-02	14.280	14.280	14.280	14.280	14.280	0
2023-12-29	14.280	14.280	14.280	14.280	14.280	1,200
2023-12-28	14.100	14.100	14.100	14.100	14.100	1,200
2023-12-27	14.280	14.280	14.280	14.280	14.280	400
2023-12-22	13.990	14.280	13.990	14.280	14.280	4,900
2023-12-21	13.770	13.770	13.770	13.770	13.770	100
2023-12-20	13.510	13.800	13.510	13.800	13.800	2,800
2023-12-19	14.150	14.150	14.150	14.150	14.150	100
2023-12-18	14.100	14.270	14.090	14.270	14.270	1,600
2023-12-15	13.900	14.000	13.900	14.000	14.000	400
2023-12-14	13.700	13.700	13.700	13.700	13.700	1,000
2023-12-13	13.500	13.500	13.500	13.500	13.500	0
2023-12-12	13.510	13.510	13.500	13.500	13.500	1,900
2023-12-11	13.500	13.500	13.500	13.500	13.500	4,200
2023-12-08	13.500	13.500	13.500	13.500	13.500	0
2023-12-07	13.500	13.500	13.500	13.500	13.500	0
2023-12-06	13.500	13.500	13.500	13.500	13.500	5,500

← NewerPage 12 of 21 · 1,255 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.