Clarke Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2022-01-07 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2022-01-06 | 10.010 | 10.010 | 10.000 | 10.000 | 10.000 | 600 |
| 2022-01-05 | 10.320 | 10.320 | 10.150 | 10.150 | 10.150 | 2,700 |
| 2022-01-04 | 10.310 | 10.320 | 10.310 | 10.320 | 10.320 | 400 |
| 2021-12-31 | 10.320 | 10.320 | 10.320 | 10.320 | 10.320 | 0 |
| 2021-12-30 | 10.110 | 10.320 | 10.110 | 10.320 | 10.320 | 6,100 |
| 2021-12-29 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 0 |
| 2021-12-24 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 0 |
| 2021-12-23 | 9.500 | 9.780 | 9.500 | 9.780 | 9.780 | 18,800 |
| 2021-12-22 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2021-12-21 | 9.410 | 9.450 | 9.350 | 9.450 | 9.450 | 4,300 |
| 2021-12-20 | 9.410 | 9.410 | 9.350 | 9.410 | 9.410 | 19,000 |
| 2021-12-17 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 100 |
| 2021-12-16 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2021-12-15 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2021-12-14 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 700 |
| 2021-12-13 | 9.460 | 9.460 | 9.260 | 9.260 | 9.260 | 3,100 |
| 2021-12-10 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 0 |
| 2021-12-09 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 0 |
| 2021-12-08 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 0 |
| 2021-12-07 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 0 |
| 2021-12-06 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 0 |
| 2021-12-03 | 9.780 | 9.780 | 9.480 | 9.480 | 9.480 | 2,500 |
| 2021-12-02 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2021-12-01 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2021-11-30 | 10.040 | 10.040 | 9.750 | 9.750 | 9.750 | 2,800 |
| 2021-11-29 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,800 |
| 2021-11-26 | 9.750 | 9.890 | 9.750 | 9.800 | 9.800 | 1,200 |
| 2021-11-25 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 1,100 |
| 2021-11-24 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 0 |
| 2021-11-23 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 0 |
| 2021-11-22 | 9.820 | 10.040 | 9.820 | 10.040 | 10.040 | 1,700 |
| 2021-11-19 | 9.470 | 9.670 | 9.450 | 9.670 | 9.670 | 3,000 |
| 2021-11-18 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 100 |
| 2021-11-17 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2021-11-16 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2021-11-15 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2021-11-12 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 900 |
| 2021-11-11 | 9.440 | 9.440 | 9.290 | 9.310 | 9.310 | 300 |
| 2021-11-10 | 9.410 | 9.410 | 9.290 | 9.290 | 9.290 | 6,000 |
| 2021-11-09 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 0 |
| 2021-11-08 | 9.250 | 9.250 | 9.150 | 9.150 | 9.150 | 300 |
| 2021-11-05 | 9.700 | 9.700 | 9.220 | 9.300 | 9.300 | 4,300 |
| 2021-11-04 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 1,000 |
| 2021-11-03 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 3,200 |
| 2021-11-02 | 9.690 | 9.690 | 9.550 | 9.550 | 9.550 | 1,900 |
| 2021-11-01 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 1,800 |
| 2021-10-29 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2021-10-28 | 9.400 | 9.400 | 9.350 | 9.350 | 9.350 | 2,500 |
| 2021-10-27 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2021-10-26 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2021-10-25 | 9.220 | 9.350 | 9.220 | 9.350 | 9.350 | 5,300 |
| 2021-10-22 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 0 |
| 2021-10-21 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 0 |
| 2021-10-20 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 200 |
| 2021-10-19 | 9.050 | 9.230 | 9.000 | 9.210 | 9.210 | 3,400 |
| 2021-10-18 | 8.800 | 9.000 | 8.800 | 9.000 | 9.000 | 1,900 |
| 2021-10-15 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2021-10-14 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 3,300 |
← NewerPage 21 of 21 · 1,260 trading days
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.