Clarke Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	11.300	11.300	11.300	11.300	11.300	0
2022-09-26	11.300	11.300	11.300	11.300	11.300	0
2022-09-23	11.480	11.510	11.300	11.300	11.300	2,100
2022-09-22	11.480	11.480	11.480	11.480	11.480	1,200
2022-09-21	11.660	11.680	11.480	11.480	11.480	1,700
2022-09-20	11.300	11.300	11.300	11.300	11.300	0
2022-09-19	11.310	11.310	11.300	11.300	11.300	1,600
2022-09-16	11.310	11.320	11.310	11.310	11.310	300
2022-09-15	11.440	11.440	11.440	11.440	11.440	0
2022-09-14	11.430	11.440	11.430	11.440	11.440	1,700
2022-09-13	11.640	11.640	11.640	11.640	11.640	0
2022-09-12	11.620	11.640	11.620	11.640	11.640	200
2022-09-09	11.890	11.890	11.890	11.890	11.890	0
2022-09-08	11.890	11.890	11.890	11.890	11.890	900
2022-09-07	11.750	11.900	11.750	11.900	11.900	1,800
2022-09-06	11.550	11.550	11.550	11.550	11.550	1,700
2022-09-02	11.650	11.750	11.520	11.750	11.750	1,800
2022-09-01	11.650	11.650	11.650	11.650	11.650	100
2022-08-31	11.650	11.650	11.650	11.650	11.650	0
2022-08-30	11.900	11.900	11.650	11.650	11.650	2,100
2022-08-29	12.100	12.100	11.890	11.900	11.900	4,000
2022-08-26	12.000	12.100	12.000	12.100	12.100	300
2022-08-25	11.950	11.990	11.950	11.950	11.950	2,800
2022-08-24	11.450	11.750	11.450	11.610	11.610	900
2022-08-23	11.240	11.450	11.020	11.450	11.450	12,500
2022-08-22	11.010	11.010	11.010	11.010	11.010	0
2022-08-19	11.060	11.060	10.850	11.010	11.010	34,600
2022-08-18	10.820	10.820	10.820	10.820	10.820	0
2022-08-17	10.820	10.820	10.820	10.820	10.820	200
2022-08-16	10.850	10.860	10.620	10.840	10.840	4,800
2022-08-15	10.970	11.000	10.770	10.850	10.850	10,900
2022-08-12	10.940	11.380	10.940	11.230	11.230	7,000
2022-08-11	10.550	10.550	10.550	10.550	10.550	0
2022-08-10	10.650	10.650	10.500	10.550	10.550	28,200
2022-08-09	10.650	10.650	10.510	10.650	10.650	10,900
2022-08-08	10.650	10.650	10.650	10.650	10.650	0
2022-08-05	10.700	10.700	10.600	10.650	10.650	13,000
2022-08-04	10.650	10.650	10.650	10.650	10.650	2,100
2022-08-03	10.650	10.650	10.650	10.650	10.650	0
2022-08-02	10.650	10.650	10.650	10.650	10.650	0
2022-07-29	10.650	10.650	10.650	10.650	10.650	0
2022-07-28	10.650	10.650	10.650	10.650	10.650	0
2022-07-27	10.650	10.650	10.650	10.650	10.650	0
2022-07-26	10.660	10.660	10.650	10.650	10.650	16,500
2022-07-25	10.760	10.760	10.760	10.760	10.760	100
2022-07-22	10.760	10.760	10.760	10.760	10.760	100
2022-07-21	10.760	10.760	10.760	10.760	10.760	700
2022-07-20	10.760	10.760	10.760	10.760	10.760	0
2022-07-19	10.760	10.760	10.760	10.760	10.760	0
2022-07-18	10.760	10.760	10.760	10.760	10.760	0
2022-07-15	10.760	10.760	10.760	10.760	10.760	0
2022-07-14	10.760	10.760	10.760	10.760	10.760	200
2022-07-13	10.760	10.760	10.760	10.760	10.760	0
2022-07-12	10.760	10.760	10.760	10.760	10.760	0
2022-07-11	10.760	10.760	10.760	10.760	10.760	0
2022-07-08	11.000	11.000	10.760	10.760	10.760	300
2022-07-07	11.010	11.300	11.010	11.300	11.300	3,000
2022-07-06	11.510	11.510	11.450	11.450	11.450	1,000
2022-07-05	11.540	11.540	11.530	11.530	11.530	400
2022-07-04	11.760	11.760	11.540	11.540	11.540	300

← NewerPage 18 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.