Clarke Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	13.850	13.850	13.510	13.790	13.790	1,100
2023-09-11	13.900	13.900	13.900	13.900	13.900	100
2023-09-08	13.750	13.990	13.750	13.900	13.900	1,600
2023-09-07	13.650	13.750	13.650	13.750	13.750	2,000
2023-09-06	13.650	13.650	13.650	13.650	13.650	100
2023-09-05	13.760	13.760	13.760	13.760	13.760	0
2023-09-01	13.850	14.000	13.760	13.760	13.760	2,400
2023-08-31	13.250	13.750	13.250	13.750	13.750	1,000
2023-08-30	13.210	13.400	13.210	13.400	13.400	900
2023-08-29	13.260	13.260	13.020	13.020	13.020	2,000
2023-08-28	13.450	13.450	13.450	13.450	13.450	0
2023-08-25	13.450	13.450	13.450	13.450	13.450	0
2023-08-24	13.490	13.490	13.450	13.450	13.450	2,200
2023-08-23	13.210	13.210	13.210	13.210	13.210	0
2023-08-22	13.210	13.210	13.210	13.210	13.210	1,000
2023-08-21	13.210	13.210	13.210	13.210	13.210	0
2023-08-18	13.210	13.210	13.210	13.210	13.210	200
2023-08-17	13.200	13.210	13.200	13.210	13.210	1,400
2023-08-16	12.910	12.910	12.910	12.910	12.910	0
2023-08-15	12.910	12.910	12.910	12.910	12.910	0
2023-08-14	13.200	13.200	12.910	12.910	12.910	1,100
2023-08-11	12.500	13.200	12.500	13.200	13.200	2,000
2023-08-10	13.170	13.170	13.010	13.010	13.010	700
2023-08-09	13.190	13.190	13.160	13.160	13.160	1,400
2023-08-08	13.180	13.180	13.170	13.170	13.170	900
2023-08-04	13.150	13.170	13.150	13.170	13.170	700
2023-08-03	13.400	13.400	13.400	13.400	13.400	0
2023-08-02	13.400	13.400	13.400	13.400	13.400	300
2023-08-01	13.450	13.450	13.450	13.450	13.450	0
2023-07-31	13.450	13.450	13.450	13.450	13.450	0
2023-07-28	13.450	13.450	13.450	13.450	13.450	0
2023-07-27	13.450	13.450	13.450	13.450	13.450	0
2023-07-26	13.450	13.450	13.450	13.450	13.450	100
2023-07-25	13.260	13.600	13.000	13.600	13.600	4,000
2023-07-24	13.250	13.250	13.250	13.250	13.250	0
2023-07-21	13.430	13.430	13.250	13.250	13.250	700
2023-07-20	13.540	13.540	13.540	13.540	13.540	300
2023-07-19	13.250	13.250	13.250	13.250	13.250	1,000
2023-07-18	13.250	13.250	13.250	13.250	13.250	0
2023-07-17	13.250	13.250	13.250	13.250	13.250	1,900
2023-07-14	13.150	13.290	13.150	13.250	13.250	2,100
2023-07-13	13.010	13.010	13.010	13.010	13.010	0
2023-07-12	13.010	13.010	13.010	13.010	13.010	100
2023-07-11	13.050	13.050	13.050	13.050	13.050	0
2023-07-10	13.050	13.050	13.050	13.050	13.050	2,000
2023-07-07	13.150	13.450	13.150	13.150	13.150	900
2023-07-06	13.290	13.290	13.200	13.200	13.200	1,400
2023-07-05	13.300	13.300	13.300	13.300	13.300	0
2023-07-04	13.290	13.300	13.020	13.300	13.300	2,600
2023-06-30	13.300	13.300	12.930	12.930	12.930	600
2023-06-29	13.110	13.350	13.110	13.250	13.250	3,000
2023-06-28	13.190	13.190	13.000	13.000	13.000	1,100
2023-06-27	13.230	13.300	13.100	13.100	13.100	900
2023-06-26	12.520	13.170	12.520	13.010	13.010	3,900
2023-06-23	13.020	13.150	13.010	13.020	13.020	1,900
2023-06-22	13.690	13.690	13.680	13.680	13.680	1,400
2023-06-21	13.680	13.750	13.680	13.750	13.750	2,400
2023-06-20	13.630	13.700	13.630	13.700	13.700	700
2023-06-19	13.500	13.500	13.500	13.500	13.500	300
2023-06-16	13.350	13.350	13.350	13.350	13.350	300

← NewerPage 14 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.