Clarke Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	22.450	23.170	22.450	23.100	23.100	13,600
2026-07-21	23.000	23.000	22.610	22.610	22.610	4,134
2026-07-20	23.490	23.490	23.000	23.140	23.140	3,313
2026-07-17	23.150	23.250	23.000	23.000	23.000	4,900
2026-07-16	23.300	23.300	23.100	23.160	23.160	3,200
2026-07-15	23.500	23.520	23.280	23.520	23.520	1,000
2026-07-14	23.370	23.690	23.040	23.150	23.150	4,600
2026-07-13	23.500	23.600	23.000	23.470	23.470	1,200
2026-07-10	23.600	23.610	22.860	23.400	23.400	5,300
2026-07-09	23.200	23.600	23.190	23.400	23.400	5,100
2026-07-08	23.000	23.100	23.000	23.100	23.100	3,900
2026-07-07	23.240	23.240	22.850	23.000	23.000	5,700
2026-07-06	22.570	23.110	22.450	22.450	22.450	12,700
2026-07-03	23.220	23.220	23.000	23.100	23.100	5,100
2026-07-02	22.390	23.240	22.390	23.240	23.240	7,300
2026-06-30	21.930	22.390	21.930	22.320	22.320	7,900
2026-06-29	22.180	22.200	22.010	22.110	22.110	3,700
2026-06-26	21.970	22.370	21.600	21.990	21.990	8,600
2026-06-25	21.560	22.060	21.510	21.850	21.850	19,800
2026-06-24	22.300	22.490	21.750	22.260	22.260	7,200
2026-06-23	22.010	22.800	21.750	22.600	22.600	12,000
2026-06-22	22.220	22.400	22.200	22.200	22.200	3,700
2026-06-19	22.850	22.850	22.000	22.650	22.650	6,900
2026-06-18	22.260	22.870	22.260	22.870	22.870	1,900
2026-06-17	22.440	23.300	21.730	22.450	22.450	5,400
2026-06-16	22.550	22.550	21.650	22.210	22.210	46,400
2026-06-15	22.880	23.000	22.550	22.550	22.550	7,600
2026-06-12	22.760	23.380	22.550	23.250	23.250	15,500
2026-06-11	23.000	23.250	23.000	23.150	23.150	6,700
2026-06-10	22.750	23.150	22.500	22.690	22.690	6,500
2026-06-09	22.950	23.250	22.750	23.000	23.000	6,200
2026-06-08	22.890	23.250	21.700	23.100	23.100	23,700
2026-06-05	25.750	25.750	22.750	22.900	22.900	23,000
2026-06-04	26.500	26.500	25.620	25.620	25.620	1,200
2026-06-03	25.920	25.920	25.920	25.920	25.920	100
2026-06-02	25.610	26.000	25.310	26.000	26.000	400
2026-06-01	27.000	27.000	25.010	26.900	26.900	3,900
2026-05-29	27.770	27.770	25.850	27.000	27.000	2,700
2026-05-28	27.000	27.000	26.850	26.850	26.850	200
2026-05-27	26.140	26.140	26.140	26.140	26.140	500
2026-05-26	28.060	28.060	28.060	28.060	28.060	0
2026-05-25	28.060	28.060	28.060	28.060	28.060	100
2026-05-22	27.990	28.210	27.900	28.210	28.210	1,100
2026-05-21	27.990	27.990	27.700	27.700	27.700	500
2026-05-20	27.600	27.990	27.600	27.990	27.990	800
2026-05-19	27.620	27.620	27.000	27.000	27.000	400
2026-05-15	27.770	27.770	27.770	27.770	27.770	400
2026-05-14	27.350	27.500	27.350	27.500	27.500	900
2026-05-13	27.150	27.500	27.150	27.350	27.350	7,400
2026-05-12	27.000	27.000	27.000	27.000	27.000	600
2026-05-11	26.600	27.000	24.660	26.750	26.750	600
2026-05-08	26.750	26.750	26.600	26.600	26.600	500
2026-05-07	26.550	26.550	26.550	26.550	26.550	0
2026-05-06	26.350	26.550	26.350	26.550	26.550	200
2026-05-05	26.350	26.350	26.350	26.350	26.350	0
2026-05-04	26.260	26.350	26.260	26.350	26.350	300
2026-05-01	26.500	26.500	24.500	24.650	24.650	5,600
2026-04-30	26.490	26.490	26.300	26.300	26.300	200
2026-04-29	26.510	26.510	26.510	26.510	26.510	0
2026-04-28	25.810	26.760	25.810	26.510	26.510	2,800

← NewerPage 2 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.