Clarke Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	13.440	13.440	13.440	13.440	13.440	1,700
2023-06-14	13.350	13.450	13.100	13.450	13.450	600
2023-06-13	13.680	13.680	12.990	13.500	13.500	4,700
2023-06-12	13.760	13.970	13.760	13.970	13.970	600
2023-06-09	13.500	13.610	13.500	13.610	13.610	300
2023-06-08	13.710	13.760	13.710	13.750	13.750	2,100
2023-06-07	13.420	13.420	13.410	13.410	13.410	400
2023-06-06	13.500	13.500	13.500	13.500	13.500	400
2023-06-05	13.530	13.530	13.530	13.530	13.530	100
2023-06-02	13.920	13.980	13.680	13.680	13.680	500
2023-06-01	13.500	13.790	13.500	13.790	13.790	300
2023-05-31	13.510	13.510	13.510	13.510	13.510	0
2023-05-30	13.500	13.510	13.500	13.510	13.510	600
2023-05-29	13.400	13.400	13.400	13.400	13.400	100
2023-05-26	13.300	13.300	13.110	13.110	13.110	1,700
2023-05-25	13.290	13.300	13.020	13.300	13.300	2,000
2023-05-24	13.200	13.280	13.000	13.250	13.250	3,600
2023-05-23	12.950	13.240	12.950	13.200	13.200	4,100
2023-05-19	12.700	12.990	12.690	12.990	12.990	9,300
2023-05-18	12.210	12.500	12.010	12.500	12.500	17,800
2023-05-17	12.190	12.310	12.190	12.210	12.210	15,100
2023-05-16	12.110	12.110	12.110	12.110	12.110	0
2023-05-15	12.390	12.390	12.110	12.110	12.110	1,000
2023-05-12	12.020	12.090	12.020	12.090	12.090	3,900
2023-05-11	12.230	12.450	12.210	12.210	12.210	6,900
2023-05-10	12.110	12.370	12.110	12.350	12.350	3,900
2023-05-09	12.210	12.500	12.120	12.500	12.500	4,800
2023-05-08	12.410	12.420	12.010	12.010	12.010	5,600
2023-05-05	12.760	12.760	12.750	12.750	12.750	400
2023-05-04	12.710	12.710	12.710	12.710	12.710	0
2023-05-03	13.000	13.010	12.710	12.710	12.710	9,700
2023-05-02	13.200	13.200	13.010	13.010	13.010	1,100
2023-05-01	12.990	13.200	12.930	13.200	13.200	4,200
2023-04-28	12.640	12.860	12.630	12.850	12.850	2,700
2023-04-27	12.630	12.630	12.630	12.630	12.630	200
2023-04-26	12.630	12.630	12.630	12.630	12.630	0
2023-04-25	12.630	12.650	12.630	12.630	12.630	2,500
2023-04-24	12.620	12.650	12.600	12.650	12.650	21,100
2023-04-21	12.250	12.600	12.240	12.490	12.490	7,300
2023-04-20	12.260	12.260	12.010	12.240	12.240	73,800
2023-04-19	12.390	12.390	12.390	12.390	12.390	0
2023-04-18	12.380	12.400	12.380	12.390	12.390	7,000
2023-04-17	12.400	12.400	12.400	12.400	12.400	40,000
2023-04-14	12.050	12.410	11.980	12.400	12.400	57,600
2023-04-13	12.050	12.050	12.000	12.050	12.050	27,800
2023-04-12	12.020	12.050	12.020	12.050	12.050	500
2023-04-11	12.010	12.120	12.000	12.000	12.000	8,300
2023-04-10	12.020	12.020	12.020	12.020	12.020	0
2023-04-06	12.020	12.020	12.020	12.020	12.020	0
2023-04-05	12.450	12.450	12.020	12.020	12.020	2,000
2023-04-04	12.450	12.450	12.450	12.450	12.450	1,900
2023-04-03	12.600	12.600	12.500	12.500	12.500	1,800
2023-03-31	12.500	12.500	12.500	12.500	12.500	1,600
2023-03-30	12.400	12.740	12.400	12.500	12.500	6,800
2023-03-29	11.990	12.250	11.990	12.250	12.250	8,300
2023-03-28	11.900	11.900	11.900	11.900	11.900	2,300
2023-03-27	11.900	11.900	11.900	11.900	11.900	0
2023-03-24	11.930	11.930	11.900	11.900	11.900	14,100
2023-03-23	12.000	12.000	12.000	12.000	12.000	1,200
2023-03-22	12.260	12.260	12.000	12.000	12.000	4,200

← NewerPage 15 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.