Clarke Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	11.540	11.550	11.540	11.550	11.550	1,100
2022-06-29	11.000	11.000	11.000	11.000	11.000	2,000
2022-06-28	10.630	10.990	10.630	10.990	10.990	4,700
2022-06-27	10.540	10.540	10.540	10.540	10.540	1,200
2022-06-24	10.540	10.540	10.540	10.540	10.540	0
2022-06-23	10.540	10.540	10.540	10.540	10.540	100
2022-06-22	10.750	10.750	10.750	10.750	10.750	0
2022-06-21	10.750	10.750	10.750	10.750	10.750	0
2022-06-20	10.650	10.750	10.650	10.750	10.750	3,300
2022-06-17	10.560	10.770	10.550	10.770	10.770	3,400
2022-06-16	10.600	10.600	10.600	10.600	10.600	1,000
2022-06-15	10.600	10.600	10.600	10.600	10.600	700
2022-06-14	10.600	10.600	10.600	10.600	10.600	0
2022-06-13	10.600	10.600	10.600	10.600	10.600	400
2022-06-10	10.700	10.700	10.650	10.650	10.650	200
2022-06-09	10.610	10.610	10.610	10.610	10.610	0
2022-06-08	10.610	10.610	10.610	10.610	10.610	0
2022-06-07	10.610	10.610	10.610	10.610	10.610	0
2022-06-06	10.610	10.610	10.610	10.610	10.610	2,000
2022-06-03	10.790	10.790	10.790	10.790	10.790	0
2022-06-02	11.000	11.000	10.790	10.790	10.790	1,100
2022-06-01	10.750	11.150	10.750	11.150	11.150	300
2022-05-31	11.040	11.040	10.750	10.750	10.750	500
2022-05-30	11.450	11.450	10.560	11.200	11.200	5,800
2022-05-27	11.550	11.550	11.550	11.550	11.550	200
2022-05-26	11.600	11.600	11.290	11.450	11.450	7,200
2022-05-25	11.750	11.750	11.750	11.750	11.750	0
2022-05-24	11.750	11.750	11.750	11.750	11.750	1,400
2022-05-20	11.760	11.760	11.750	11.750	11.750	1,200
2022-05-19	11.760	11.760	11.760	11.760	11.760	0
2022-05-18	11.750	11.760	11.750	11.760	11.760	800
2022-05-17	11.200	11.810	11.200	11.750	11.750	2,400
2022-05-16	11.010	11.010	11.010	11.010	11.010	0
2022-05-13	10.980	11.020	10.980	11.010	11.010	27,500
2022-05-12	10.520	10.890	10.250	10.890	10.890	20,000
2022-05-11	10.510	10.960	10.510	10.960	10.960	1,500
2022-05-10	11.000	11.000	10.500	10.500	10.500	1,800
2022-05-09	11.000	11.000	10.990	11.000	11.000	2,500
2022-05-06	10.910	10.910	10.910	10.910	10.910	100
2022-05-05	10.930	10.930	10.910	10.910	10.910	1,000
2022-05-04	11.240	11.250	11.240	11.240	11.240	1,500
2022-05-03	11.160	11.160	11.010	11.130	11.130	5,400
2022-05-02	11.200	11.200	11.200	11.200	11.200	0
2022-04-29	11.100	11.440	11.100	11.200	11.200	4,200
2022-04-28	11.000	11.000	11.000	11.000	11.000	100
2022-04-27	10.850	10.850	10.850	10.850	10.850	0
2022-04-26	10.870	10.870	10.770	10.850	10.850	2,900
2022-04-25	10.930	10.930	10.480	10.750	10.750	12,800
2022-04-22	11.330	11.330	11.330	11.330	11.330	0
2022-04-21	11.330	11.330	11.330	11.330	11.330	0
2022-04-20	11.330	11.330	11.330	11.330	11.330	500
2022-04-19	11.500	11.500	11.500	11.500	11.500	0
2022-04-18	11.040	11.500	11.040	11.500	11.500	3,800
2022-04-14	10.860	10.860	10.860	10.860	10.860	0
2022-04-13	10.850	10.870	10.850	10.860	10.860	1,100
2022-04-12	10.890	10.900	10.890	10.890	10.890	700
2022-04-11	11.800	11.800	10.880	10.890	10.890	1,800
2022-04-08	11.780	11.780	11.780	11.780	11.780	800
2022-04-07	11.300	11.300	11.300	11.300	11.300	0
2022-04-06	11.300	11.300	11.300	11.300	11.300	400

← NewerPage 19 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.