Clarke Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	25.510	25.510	25.510	25.510	25.510	100
2026-04-24	26.100	26.110	25.950	26.110	26.110	3,100
2026-04-23	24.210	26.100	24.210	26.100	26.100	1,800
2026-04-22	25.700	26.190	25.500	25.870	25.870	3,700
2026-04-21	24.510	24.810	24.510	24.510	24.510	600
2026-04-20	24.250	24.250	24.110	24.110	24.110	1,100
2026-04-17	24.750	25.630	23.510	24.510	24.510	500
2026-04-16	25.750	25.750	24.620	24.620	24.620	1,200
2026-04-15	23.510	25.390	23.510	25.390	25.390	500
2026-04-14	25.830	25.830	24.720	24.720	24.720	1,400
2026-04-13	24.160	25.250	24.160	25.250	25.250	600
2026-04-10	25.300	25.300	24.410	24.410	24.410	800
2026-04-09	25.240	25.240	24.440	25.070	25.070	2,400
2026-04-08	24.280	24.660	24.280	24.470	24.470	800
2026-04-07	24.760	24.760	24.090	24.090	24.090	1,900
2026-04-06	25.100	25.100	23.260	23.720	23.720	600
2026-04-02	24.500	25.000	24.500	24.500	24.500	1,500
2026-04-01	25.260	25.450	22.550	22.960	22.960	3,600
2026-03-31	23.240	23.240	22.550	22.940	22.940	1,000
2026-03-30	21.030	23.250	21.030	23.250	23.250	4,300
2026-03-27	23.030	23.030	22.500	22.730	22.730	4,400
2026-03-26	23.000	23.430	23.000	23.250	23.250	3,500
2026-03-25	23.000	23.000	23.000	23.000	23.000	100
2026-03-24	22.000	22.000	22.000	22.000	22.000	0
2026-03-23	21.960	22.000	21.110	22.000	22.000	3,500
2026-03-20	22.500	22.770	22.350	22.350	22.350	1,700
2026-03-19	21.680	22.200	21.680	22.200	22.200	1,500
2026-03-18	21.920	21.920	21.490	21.490	21.490	200
2026-03-17	21.690	21.700	21.480	21.690	21.690	800
2026-03-16	21.440	21.870	21.440	21.470	21.470	1,700
2026-03-13	22.100	22.100	21.660	21.660	21.660	600
2026-03-12	21.230	21.900	21.000	21.900	21.900	2,200
2026-03-11	21.450	21.450	21.450	21.450	21.450	0
2026-03-10	21.450	21.450	21.450	21.450	21.450	0
2026-03-09	21.010	21.460	21.000	21.450	21.450	900
2026-03-06	21.380	21.660	21.000	21.000	21.000	2,000
2026-03-05	21.200	21.200	21.050	21.050	21.050	1,700
2026-03-04	21.200	21.390	21.200	21.390	21.390	300
2026-03-03	21.200	21.410	21.020	21.390	21.390	6,700
2026-03-02	21.290	21.570	21.210	21.210	21.210	500
2026-02-27	21.670	21.670	21.480	21.480	21.480	200
2026-02-26	21.830	22.080	21.000	21.870	21.870	5,600
2026-02-25	22.020	22.030	22.020	22.030	22.030	200
2026-02-24	21.840	21.840	21.840	21.840	21.840	0
2026-02-23	22.030	22.030	21.840	21.840	21.840	300
2026-02-20	22.030	22.030	21.840	21.840	21.840	200
2026-02-19	22.220	22.220	22.220	22.220	22.220	100
2026-02-18	22.040	22.040	22.040	22.040	22.040	0
2026-02-17	22.230	22.230	21.860	22.040	22.040	3,100
2026-02-13	21.870	22.440	21.870	22.440	22.440	700
2026-02-12	21.690	21.690	21.690	21.690	21.690	900
2026-02-11	22.510	22.510	22.510	22.510	22.510	0
2026-02-10	22.510	22.510	22.510	22.510	22.510	100
2026-02-09	21.690	21.690	21.690	21.690	21.690	100
2026-02-06	21.710	21.790	21.670	21.670	21.670	3,100
2026-02-05	21.730	21.730	21.290	21.690	21.690	3,700
2026-02-04	21.610	22.460	21.550	21.700	21.700	262,200
2026-02-03	22.000	22.000	21.510	21.510	21.510	3,600
2026-02-02	21.800	22.490	21.790	22.360	22.360	2,400
2026-01-30	22.010	22.010	20.620	20.620	20.620	1,900

← NewerPage 3 of 21 · 1,258 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.