Clarke Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 21.660 | 21.980 | 21.660 | 21.980 | 21.980 | 400 |
| 2026-01-28 | 22.480 | 22.480 | 21.110 | 21.460 | 21.460 | 3,400 |
| 2026-01-27 | 22.500 | 22.500 | 21.250 | 21.250 | 21.250 | 4,000 |
| 2026-01-26 | 22.310 | 22.310 | 22.310 | 22.310 | 22.310 | 100 |
| 2026-01-23 | 22.400 | 22.400 | 20.720 | 22.300 | 22.300 | 4,500 |
| 2026-01-22 | 21.780 | 22.500 | 21.780 | 22.400 | 22.400 | 3,000 |
| 2026-01-21 | 21.310 | 22.500 | 21.100 | 22.000 | 22.000 | 3,700 |
| 2026-01-20 | 20.500 | 21.000 | 20.490 | 21.000 | 21.000 | 317,500 |
| 2026-01-19 | 20.700 | 20.700 | 20.200 | 20.450 | 20.450 | 11,600 |
| 2026-01-16 | 20.700 | 20.700 | 20.700 | 20.700 | 20.700 | 100 |
| 2026-01-15 | 20.720 | 20.720 | 20.720 | 20.720 | 20.720 | 0 |
| 2026-01-14 | 20.990 | 20.990 | 20.720 | 20.720 | 20.720 | 1,200 |
| 2026-01-13 | 20.520 | 21.000 | 20.510 | 21.000 | 21.000 | 2,000 |
| 2026-01-12 | 20.510 | 21.200 | 20.510 | 20.560 | 20.560 | 1,500 |
| 2026-01-09 | 21.100 | 21.100 | 20.510 | 20.510 | 20.510 | 1,100 |
| 2026-01-08 | 21.100 | 21.100 | 20.520 | 21.100 | 21.100 | 1,200 |
| 2026-01-07 | 21.100 | 21.100 | 20.520 | 21.100 | 21.100 | 1,300 |
| 2026-01-06 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | 1,000 |
| 2026-01-05 | 21.010 | 21.100 | 20.510 | 21.100 | 21.100 | 1,400 |
| 2026-01-02 | 20.890 | 20.890 | 20.890 | 20.890 | 20.890 | 200 |
| 2025-12-31 | 20.900 | 20.930 | 20.900 | 20.930 | 20.930 | 1,100 |
| 2025-12-30 | 20.950 | 21.000 | 20.870 | 20.990 | 20.990 | 3,700 |
| 2025-12-29 | 21.000 | 21.000 | 20.750 | 20.950 | 20.950 | 2,100 |
| 2025-12-24 | 21.100 | 21.250 | 20.710 | 21.250 | 21.250 | 1,500 |
| 2025-12-23 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | 1,000 |
| 2025-12-22 | 20.170 | 21.270 | 20.170 | 21.100 | 21.100 | 4,000 |
| 2025-12-19 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-12-18 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 2,000 |
| 2025-12-17 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 1,000 |
| 2025-12-16 | 21.990 | 22.000 | 21.000 | 22.000 | 22.000 | 1,600 |
| 2025-12-15 | 22.000 | 22.100 | 22.000 | 22.000 | 22.000 | 2,900 |
| 2025-12-12 | 20.990 | 21.610 | 20.990 | 21.610 | 21.610 | 1,100 |
| 2025-12-11 | 22.000 | 22.000 | 20.020 | 21.000 | 21.000 | 3,200 |
| 2025-12-10 | 22.480 | 22.480 | 22.480 | 22.480 | 22.480 | 1,100 |
| 2025-12-09 | 22.480 | 22.480 | 22.480 | 22.480 | 22.480 | 1,000 |
| 2025-12-08 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 1,000 |
| 2025-12-05 | 22.660 | 22.660 | 22.500 | 22.500 | 22.500 | 2,000 |
| 2025-12-04 | 22.490 | 22.490 | 22.360 | 22.480 | 22.480 | 3,400 |
| 2025-12-03 | 22.490 | 22.500 | 22.360 | 22.500 | 22.500 | 1,800 |
| 2025-12-02 | 22.490 | 22.500 | 22.350 | 22.500 | 22.500 | 3,400 |
| 2025-12-01 | 22.500 | 22.500 | 22.490 | 22.500 | 22.500 | 1,500 |
| 2025-11-28 | 22.490 | 22.490 | 20.000 | 22.110 | 22.110 | 7,300 |
| 2025-11-27 | 22.490 | 22.490 | 22.490 | 22.490 | 22.490 | 1,000 |
| 2025-11-26 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 43,800 |
| 2025-11-25 | 22.500 | 22.500 | 22.450 | 22.450 | 22.450 | 1,400 |
| 2025-11-24 | 23.310 | 23.310 | 22.450 | 22.450 | 22.450 | 1,300 |
| 2025-11-21 | 23.740 | 23.740 | 22.500 | 23.500 | 23.500 | 3,100 |
| 2025-11-20 | 22.600 | 23.750 | 22.510 | 23.500 | 23.500 | 1,600 |
| 2025-11-19 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 0 |
| 2025-11-18 | 23.560 | 23.750 | 23.560 | 23.750 | 23.750 | 200 |
| 2025-11-17 | 22.060 | 24.000 | 22.060 | 23.750 | 23.750 | 1,200 |
| 2025-11-14 | 23.630 | 23.760 | 22.750 | 23.760 | 23.760 | 400 |
| 2025-11-13 | 24.000 | 24.000 | 23.760 | 23.760 | 23.760 | 200 |
| 2025-11-12 | 23.990 | 23.990 | 23.680 | 23.680 | 23.680 | 300 |
| 2025-11-11 | 23.930 | 23.930 | 23.930 | 23.930 | 23.930 | 0 |
| 2025-11-10 | 23.930 | 23.930 | 23.930 | 23.930 | 23.930 | 100 |
| 2025-11-07 | 22.510 | 24.000 | 22.510 | 24.000 | 24.000 | 800 |
| 2025-11-06 | 24.250 | 24.250 | 24.100 | 24.100 | 24.100 | 200 |
| 2025-11-05 | 24.500 | 24.500 | 24.490 | 24.500 | 24.500 | 2,200 |
| 2025-11-04 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
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.