Clarke Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	13.500	13.500	13.500	13.500	13.500	5,500
2023-12-05	13.510	13.510	13.500	13.500	13.500	7,000
2023-12-04	13.510	13.510	13.500	13.500	13.500	1,800
2023-12-01	13.600	13.600	13.600	13.600	13.600	0
2023-11-30	13.590	13.600	13.590	13.600	13.600	400
2023-11-29	13.310	13.550	13.300	13.550	13.550	6,600
2023-11-28	13.300	13.300	13.300	13.300	13.300	25,300
2023-11-27	13.320	13.320	13.300	13.300	13.300	10,400
2023-11-24	13.320	13.320	13.320	13.320	13.320	0
2023-11-23	13.320	13.320	13.320	13.320	13.320	0
2023-11-22	13.280	13.320	13.280	13.320	13.320	900
2023-11-21	13.260	13.260	13.260	13.260	13.260	400
2023-11-20	13.260	13.260	13.260	13.260	13.260	500
2023-11-17	13.320	13.590	13.320	13.500	13.500	1,500
2023-11-16	13.320	13.320	13.320	13.320	13.320	1,900
2023-11-15	13.410	13.410	13.310	13.310	13.310	1,200
2023-11-14	13.700	13.700	13.210	13.400	13.400	1,400
2023-11-13	13.850	13.850	13.750	13.750	13.750	700
2023-11-10	13.510	13.550	13.260	13.550	13.550	1,600
2023-11-09	13.570	13.570	13.500	13.500	13.500	1,300
2023-11-08	13.430	13.430	13.140	13.430	13.430	400
2023-11-07	13.650	13.650	13.570	13.570	13.570	200
2023-11-06	13.010	13.800	13.010	13.800	13.800	500
2023-11-03	13.490	13.500	13.320	13.320	13.320	1,400
2023-11-02	13.510	13.510	13.510	13.510	13.510	0
2023-11-01	13.510	13.510	13.510	13.510	13.510	200
2023-10-31	13.600	13.600	13.600	13.600	13.600	0
2023-10-30	13.760	13.760	13.560	13.600	13.600	1,400
2023-10-27	13.810	13.810	13.810	13.810	13.810	0
2023-10-26	13.810	13.810	13.810	13.810	13.810	0
2023-10-25	13.820	13.820	13.810	13.810	13.810	700
2023-10-24	13.750	13.750	13.750	13.750	13.750	0
2023-10-23	13.750	13.750	13.750	13.750	13.750	1,200
2023-10-20	13.870	13.870	13.610	13.610	13.610	500
2023-10-19	13.910	13.910	13.900	13.900	13.900	1,100
2023-10-18	13.460	13.750	13.450	13.750	13.750	5,200
2023-10-17	13.450	13.450	13.450	13.450	13.450	0
2023-10-16	13.450	13.460	13.450	13.450	13.450	5,900
2023-10-13	13.440	13.440	13.440	13.440	13.440	0
2023-10-12	13.440	13.440	13.440	13.440	13.440	7,600
2023-10-11	13.440	13.440	13.440	13.440	13.440	900
2023-10-10	13.440	13.440	13.440	13.440	13.440	0
2023-10-06	13.440	13.440	13.440	13.440	13.440	6,200
2023-10-05	13.500	13.500	13.440	13.440	13.440	1,700
2023-10-04	13.220	13.600	13.040	13.600	13.600	1,900
2023-10-03	13.510	13.510	13.200	13.200	13.200	1,600
2023-10-02	13.900	13.900	13.900	13.900	13.900	0
2023-09-29	13.900	13.900	13.900	13.900	13.900	100
2023-09-28	13.900	13.900	13.900	13.900	13.900	900
2023-09-27	14.190	14.190	14.190	14.190	14.190	0
2023-09-26	14.190	14.190	14.190	14.190	14.190	0
2023-09-25	14.190	14.190	14.190	14.190	14.190	100
2023-09-22	14.100	14.100	14.000	14.000	14.000	4,300
2023-09-21	13.950	13.950	13.950	13.950	13.950	0
2023-09-20	13.990	14.240	13.950	13.950	13.950	2,700
2023-09-19	14.000	14.000	14.000	14.000	14.000	0
2023-09-18	14.000	14.000	14.000	14.000	14.000	0
2023-09-15	14.000	14.000	14.000	14.000	14.000	700
2023-09-14	13.790	13.790	13.790	13.790	13.790	0
2023-09-13	13.790	13.790	13.790	13.790	13.790	0

← NewerPage 13 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.