Clarke Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	12.500	12.500	12.400	12.400	12.400	2,500
2023-03-20	13.050	13.050	12.500	12.500	12.500	800
2023-03-17	13.270	13.270	13.270	13.270	13.270	0
2023-03-16	13.290	13.290	13.270	13.270	13.270	300
2023-03-15	13.490	13.490	13.490	13.490	13.490	0
2023-03-14	13.490	13.490	13.490	13.490	13.490	0
2023-03-13	13.490	13.490	13.490	13.490	13.490	100
2023-03-10	13.650	13.650	13.640	13.640	13.640	800
2023-03-09	13.740	13.750	13.650	13.650	13.650	1,200
2023-03-08	13.470	13.470	13.470	13.470	13.470	0
2023-03-07	13.570	13.570	13.470	13.470	13.470	300
2023-03-06	13.600	13.600	13.500	13.500	13.500	800
2023-03-03	13.500	13.750	13.500	13.500	13.500	4,400
2023-03-02	13.320	13.500	13.120	13.250	13.250	800
2023-03-01	13.000	13.000	13.000	13.000	13.000	1,400
2023-02-28	12.390	13.000	12.390	13.000	13.000	9,500
2023-02-27	12.800	12.800	12.690	12.700	12.700	1,200
2023-02-24	12.990	12.990	12.550	12.550	12.550	6,200
2023-02-23	12.630	12.650	12.150	12.650	12.650	10,500
2023-02-22	12.650	12.650	12.650	12.650	12.650	5,000
2023-02-21	12.750	12.750	12.600	12.740	12.740	400
2023-02-17	12.600	12.600	12.600	12.600	12.600	0
2023-02-16	12.490	12.600	12.490	12.600	12.600	6,800
2023-02-15	12.480	12.480	12.480	12.480	12.480	100
2023-02-14	12.380	12.430	12.380	12.430	12.430	1,400
2023-02-13	12.380	12.380	12.380	12.380	12.380	1,500
2023-02-10	12.250	12.500	12.250	12.500	12.500	3,300
2023-02-09	12.250	12.250	12.250	12.250	12.250	0
2023-02-08	12.250	12.250	12.250	12.250	12.250	0
2023-02-07	12.250	12.250	12.250	12.250	12.250	0
2023-02-06	12.250	12.250	12.250	12.250	12.250	800
2023-02-03	12.140	12.140	12.140	12.140	12.140	500
2023-02-02	12.000	12.000	12.000	12.000	12.000	0
2023-02-01	12.000	12.000	12.000	12.000	12.000	1,000
2023-01-31	12.110	12.110	12.110	12.110	12.110	0
2023-01-30	12.110	12.110	12.110	12.110	12.110	0
2023-01-27	12.110	12.110	12.110	12.110	12.110	1,000
2023-01-26	12.190	12.190	12.190	12.190	12.190	0
2023-01-25	12.190	12.190	12.190	12.190	12.190	0
2023-01-24	12.180	12.190	12.180	12.190	12.190	700
2023-01-23	12.180	12.180	11.970	11.970	11.970	1,200
2023-01-20	12.390	12.390	12.390	12.390	12.390	0
2023-01-19	12.390	12.390	12.390	12.390	12.390	100
2023-01-18	12.250	12.400	12.250	12.400	12.400	2,200
2023-01-17	11.320	12.000	11.320	12.000	12.000	14,300
2023-01-16	11.330	11.840	11.310	11.550	11.550	1,800
2023-01-13	11.990	11.990	11.990	11.990	11.990	1,000
2023-01-12	11.990	11.990	11.990	11.990	11.990	1,600
2023-01-11	12.000	12.000	12.000	12.000	12.000	1,000
2023-01-10	12.000	12.000	12.000	12.000	12.000	0
2023-01-09	12.000	12.000	12.000	12.000	12.000	0
2023-01-06	12.000	12.000	12.000	12.000	12.000	300
2023-01-05	12.000	12.010	12.000	12.000	12.000	800
2023-01-04	12.010	12.010	12.010	12.010	12.010	0
2023-01-03	12.280	12.280	12.010	12.010	12.010	300
2022-12-30	12.480	12.480	12.480	12.480	12.480	0
2022-12-29	12.480	12.480	12.480	12.480	12.480	0
2022-12-28	12.480	12.480	12.480	12.480	12.480	0
2022-12-23	12.410	12.860	12.410	12.480	12.480	4,000
2022-12-22	12.840	12.840	12.840	12.840	12.840	0

← NewerPage 16 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.