Clarke Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	11.090	11.090	11.090	11.090	11.090	0
2022-04-04	11.090	11.090	11.090	11.090	11.090	0
2022-04-01	11.090	11.090	11.090	11.090	11.090	0
2022-03-31	11.070	11.090	11.000	11.090	11.090	2,400
2022-03-30	11.510	11.510	11.500	11.500	11.500	300
2022-03-29	11.690	11.690	11.690	11.690	11.690	0
2022-03-28	11.690	11.690	11.690	11.690	11.690	500
2022-03-25	12.190	12.200	11.420	11.420	11.420	1,400
2022-03-24	11.980	12.550	11.980	12.250	12.250	24,700
2022-03-23	10.350	11.750	10.350	11.650	11.650	20,900
2022-03-22	10.550	10.550	10.550	10.550	10.550	100
2022-03-21	10.550	10.550	10.540	10.550	10.550	600
2022-03-18	10.510	10.550	9.880	10.550	10.550	2,200
2022-03-17	10.880	10.880	10.880	10.880	10.880	0
2022-03-16	10.860	10.880	10.860	10.880	10.880	700
2022-03-15	11.290	11.290	10.840	10.840	10.840	1,000
2022-03-14	10.500	10.500	10.500	10.500	10.500	700
2022-03-11	10.500	10.500	10.500	10.500	10.500	0
2022-03-10	10.500	10.500	10.500	10.500	10.500	0
2022-03-09	10.500	10.500	10.500	10.500	10.500	5,400
2022-03-08	10.880	11.100	10.650	10.650	10.650	4,600
2022-03-07	10.650	10.850	9.860	10.850	10.850	8,700
2022-03-04	10.660	10.660	10.640	10.650	10.650	600
2022-03-03	10.570	10.570	10.550	10.550	10.550	2,400
2022-03-02	10.520	10.540	10.520	10.540	10.540	1,000
2022-03-01	10.500	10.550	10.500	10.550	10.550	600
2022-02-28	10.680	10.680	10.680	10.680	10.680	100
2022-02-25	10.530	10.530	10.530	10.530	10.530	0
2022-02-24	10.530	10.530	10.530	10.530	10.530	100
2022-02-23	10.680	10.680	10.680	10.680	10.680	0
2022-02-22	10.680	10.680	10.680	10.680	10.680	200
2022-02-18	10.510	10.510	10.500	10.500	10.500	1,400
2022-02-17	10.310	10.500	10.310	10.500	10.500	600
2022-02-16	10.500	10.500	10.200	10.340	10.340	3,000
2022-02-15	11.000	11.000	10.350	10.630	10.630	14,900
2022-02-14	11.250	11.250	11.250	11.250	11.250	0
2022-02-11	11.250	11.310	11.250	11.250	11.250	1,500
2022-02-10	11.250	11.380	11.250	11.380	11.380	1,500
2022-02-09	11.370	11.390	11.370	11.390	11.390	2,100
2022-02-08	11.650	11.650	11.390	11.390	11.390	400
2022-02-07	11.800	11.800	11.800	11.800	11.800	0
2022-02-04	11.800	11.800	11.800	11.800	11.800	0
2022-02-03	11.510	11.800	11.510	11.800	11.800	1,700
2022-02-02	11.700	11.700	11.650	11.650	11.650	2,100
2022-02-01	11.990	12.290	11.630	11.950	11.950	1,800
2022-01-31	11.620	11.730	11.620	11.700	11.700	2,800
2022-01-28	10.580	11.390	10.550	11.380	11.380	10,500
2022-01-27	10.560	10.560	10.550	10.550	10.550	300
2022-01-26	10.320	10.580	10.320	10.560	10.560	1,600
2022-01-25	10.080	10.320	10.080	10.320	10.320	5,400
2022-01-24	10.090	10.090	10.000	10.000	10.000	23,400
2022-01-21	9.950	9.950	9.940	9.940	9.940	1,000
2022-01-20	10.090	10.090	10.090	10.090	10.090	0
2022-01-19	10.090	10.090	10.090	10.090	10.090	1,500
2022-01-18	10.000	10.000	9.800	10.000	10.000	55,200
2022-01-17	9.770	10.060	9.770	10.060	10.060	1,100
2022-01-14	10.000	10.000	9.770	9.770	9.770	1,100
2022-01-13	10.000	10.000	10.000	10.000	10.000	0
2022-01-12	10.000	10.000	10.000	10.000	10.000	1,000
2022-01-11	10.000	10.000	10.000	10.000	10.000	0

← NewerPage 20 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.