Clarke Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 34.780 | 35.000 | 31.820 | 31.840 | 31.840 | 2,300 |
| 2025-08-07 | 35.250 | 35.500 | 33.990 | 35.000 | 35.000 | 3,900 |
| 2025-08-06 | 36.300 | 36.300 | 33.500 | 35.240 | 35.240 | 14,200 |
| 2025-08-05 | 36.000 | 36.200 | 36.000 | 36.200 | 36.200 | 700 |
| 2025-08-01 | 36.000 | 36.300 | 36.000 | 36.300 | 36.300 | 2,500 |
| 2025-07-31 | 36.500 | 36.500 | 36.000 | 36.000 | 36.000 | 4,000 |
| 2025-07-30 | 31.800 | 36.490 | 31.800 | 36.490 | 36.490 | 600 |
| 2025-07-29 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 400 |
| 2025-07-28 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2025-07-25 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2025-07-24 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2025-07-23 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2025-07-22 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2025-07-21 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 200 |
| 2025-07-18 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 0 |
| 2025-07-17 | 28.500 | 28.500 | 28.300 | 28.300 | 28.300 | 400 |
| 2025-07-16 | 27.910 | 28.300 | 27.910 | 28.300 | 28.300 | 200 |
| 2025-07-15 | 28.060 | 28.060 | 28.060 | 28.060 | 28.060 | 0 |
| 2025-07-14 | 26.760 | 28.060 | 26.760 | 28.060 | 28.060 | 200 |
| 2025-07-11 | 27.540 | 27.540 | 27.540 | 27.540 | 27.540 | 0 |
| 2025-07-10 | 27.540 | 27.540 | 27.540 | 27.540 | 27.540 | 0 |
| 2025-07-09 | 26.740 | 27.540 | 26.740 | 27.540 | 27.540 | 400 |
| 2025-07-08 | 26.370 | 27.000 | 26.370 | 27.000 | 27.000 | 1,700 |
| 2025-07-07 | 26.250 | 26.300 | 25.900 | 25.950 | 25.950 | 4,900 |
| 2025-07-04 | 26.500 | 26.500 | 26.250 | 26.250 | 26.250 | 400 |
| 2025-07-03 | 26.250 | 26.250 | 26.000 | 26.250 | 26.250 | 500 |
| 2025-07-02 | 24.500 | 26.250 | 24.500 | 26.250 | 26.250 | 1,200 |
| 2025-06-30 | 24.250 | 24.260 | 24.250 | 24.260 | 24.260 | 500 |
| 2025-06-27 | 23.250 | 23.250 | 23.250 | 23.250 | 23.250 | 0 |
| 2025-06-26 | 23.250 | 23.250 | 23.250 | 23.250 | 23.250 | 0 |
| 2025-06-25 | 23.250 | 23.250 | 23.250 | 23.250 | 23.250 | 400 |
| 2025-06-24 | 22.000 | 23.250 | 21.630 | 23.250 | 23.250 | 2,100 |
| 2025-06-23 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 3,300 |
| 2025-06-20 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 1,100 |
| 2025-06-19 | 22.000 | 22.000 | 21.990 | 22.000 | 22.000 | 5,200 |
| 2025-06-18 | 22.000 | 22.440 | 21.990 | 22.000 | 22.000 | 7,500 |
| 2025-06-17 | 22.510 | 22.510 | 22.510 | 22.510 | 22.510 | 0 |
| 2025-06-16 | 22.950 | 22.950 | 22.510 | 22.510 | 22.510 | 200 |
| 2025-06-13 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 0 |
| 2025-06-12 | 22.340 | 22.800 | 22.340 | 22.800 | 22.800 | 1,300 |
| 2025-06-11 | 22.450 | 22.450 | 22.450 | 22.450 | 22.450 | 0 |
| 2025-06-10 | 22.450 | 22.450 | 22.450 | 22.450 | 22.450 | 0 |
| 2025-06-09 | 22.450 | 22.450 | 22.450 | 22.450 | 22.450 | 0 |
| 2025-06-06 | 22.450 | 22.450 | 22.450 | 22.450 | 22.450 | 0 |
| 2025-06-05 | 22.450 | 22.450 | 22.450 | 22.450 | 22.450 | 0 |
| 2025-06-04 | 22.440 | 22.450 | 22.400 | 22.450 | 22.450 | 900 |
| 2025-06-03 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 0 |
| 2025-06-02 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 300 |
| 2025-05-30 | 22.410 | 22.500 | 22.000 | 22.500 | 22.500 | 3,500 |
| 2025-05-29 | 22.410 | 22.410 | 22.410 | 22.410 | 22.410 | 0 |
| 2025-05-28 | 22.410 | 22.410 | 22.410 | 22.410 | 22.410 | 900 |
| 2025-05-27 | 22.410 | 22.410 | 22.410 | 22.410 | 22.410 | 0 |
| 2025-05-26 | 22.410 | 22.410 | 22.410 | 22.410 | 22.410 | 0 |
| 2025-05-23 | 22.410 | 22.410 | 22.410 | 22.410 | 22.410 | 100 |
| 2025-05-22 | 22.370 | 22.370 | 22.370 | 22.370 | 22.370 | 100 |
| 2025-05-21 | 22.360 | 22.360 | 22.360 | 22.360 | 22.360 | 0 |
| 2025-05-20 | 22.360 | 22.360 | 22.360 | 22.360 | 22.360 | 0 |
| 2025-05-16 | 22.360 | 22.360 | 22.360 | 22.360 | 22.360 | 0 |
| 2025-05-15 | 22.360 | 22.360 | 22.360 | 22.360 | 22.360 | 100 |
| 2025-05-14 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 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.