Clarke Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	12.950	12.950	12.840	12.840	12.840	3,100
2022-12-20	13.010	13.010	12.900	12.900	12.900	2,900
2022-12-19	13.010	13.010	13.010	13.010	13.010	0
2022-12-16	13.010	13.010	13.010	13.010	13.010	0
2022-12-15	13.010	13.010	13.010	13.010	13.010	0
2022-12-14	13.010	13.010	13.010	13.010	13.010	0
2022-12-13	13.010	13.010	13.010	13.010	13.010	100
2022-12-12	13.000	13.000	13.000	13.000	13.000	0
2022-12-09	13.000	13.000	13.000	13.000	13.000	0
2022-12-08	13.000	13.000	13.000	13.000	13.000	0
2022-12-07	13.010	13.010	13.000	13.000	13.000	300
2022-12-06	13.250	13.250	13.250	13.250	13.250	0
2022-12-05	13.250	13.250	13.250	13.250	13.250	0
2022-12-02	13.250	13.250	13.250	13.250	13.250	0
2022-12-01	13.250	13.250	12.870	13.250	13.250	2,900
2022-11-30	13.870	13.870	13.750	13.750	13.750	1,600
2022-11-29	13.750	13.750	13.750	13.750	13.750	0
2022-11-28	13.750	13.750	13.750	13.750	13.750	0
2022-11-25	13.750	13.750	13.750	13.750	13.750	100
2022-11-24	13.500	13.500	13.500	13.500	13.500	100
2022-11-23	13.500	13.500	13.500	13.500	13.500	0
2022-11-22	13.550	13.550	13.500	13.500	13.500	200
2022-11-21	13.510	13.510	13.500	13.500	13.500	2,500
2022-11-18	13.610	13.610	13.610	13.610	13.610	0
2022-11-17	14.070	14.070	13.610	13.610	13.610	2,300
2022-11-16	12.990	13.380	12.990	13.380	13.380	3,300
2022-11-15	12.740	12.740	12.410	12.410	12.410	1,100
2022-11-14	12.740	12.740	12.740	12.740	12.740	500
2022-11-11	12.510	12.740	12.500	12.740	12.740	900
2022-11-10	12.250	12.510	12.250	12.510	12.510	1,300
2022-11-09	11.500	11.860	11.500	11.860	11.860	2,900
2022-11-08	11.350	11.350	11.300	11.300	11.300	600
2022-11-07	11.300	11.300	11.300	11.300	11.300	0
2022-11-04	11.300	11.300	11.300	11.300	11.300	0
2022-11-03	11.300	11.300	11.300	11.300	11.300	0
2022-11-02	11.300	11.300	11.300	11.300	11.300	1,200
2022-11-01	11.520	11.520	11.520	11.520	11.520	0
2022-10-31	11.550	11.550	11.520	11.520	11.520	500
2022-10-28	11.970	12.000	11.740	11.740	11.740	2,500
2022-10-27	11.350	11.740	11.350	11.740	11.740	700
2022-10-26	11.420	11.420	11.420	11.420	11.420	0
2022-10-25	11.420	11.420	11.420	11.420	11.420	0
2022-10-24	11.420	11.420	11.420	11.420	11.420	0
2022-10-21	11.420	11.420	11.420	11.420	11.420	0
2022-10-20	11.420	11.420	11.420	11.420	11.420	0
2022-10-19	11.420	11.420	11.420	11.420	11.420	0
2022-10-18	11.840	11.840	11.420	11.420	11.420	1,800
2022-10-17	11.750	11.750	11.750	11.750	11.750	100
2022-10-14	11.950	11.950	11.910	11.910	11.910	600
2022-10-13	11.960	11.960	11.950	11.950	11.950	1,000
2022-10-12	11.710	11.960	11.710	11.960	11.960	400
2022-10-11	11.900	11.900	11.900	11.900	11.900	0
2022-10-07	11.800	11.900	11.800	11.900	11.900	900
2022-10-06	11.520	11.520	11.520	11.520	11.520	0
2022-10-05	11.520	11.520	11.520	11.520	11.520	0
2022-10-04	11.520	11.520	11.520	11.520	11.520	0
2022-10-03	11.520	11.520	11.520	11.520	11.520	0
2022-09-30	11.520	11.520	11.520	11.520	11.520	200
2022-09-29	11.490	11.490	11.490	11.490	11.490	0
2022-09-28	11.780	11.790	11.490	11.490	11.490	24,500

← NewerPage 17 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.