Clarke Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	22.400	22.400	22.400	22.400	22.400	0
2025-05-12	22.500	22.500	22.150	22.400	22.400	2,200
2025-05-09	22.500	22.500	22.500	22.500	22.500	1,000
2025-05-08	22.490	22.500	22.490	22.500	22.500	1,100
2025-05-07	22.450	22.450	22.450	22.450	22.450	200
2025-05-06	22.450	22.450	22.450	22.450	22.450	0
2025-05-05	22.450	22.450	22.450	22.450	22.450	0
2025-05-02	22.500	22.500	22.450	22.450	22.450	1,100
2025-05-01	22.500	22.500	22.500	22.500	22.500	1,300
2025-04-30	22.410	22.410	22.400	22.400	22.400	900
2025-04-29	22.530	22.550	22.500	22.550	22.550	1,900
2025-04-28	22.500	22.550	22.500	22.550	22.550	20,300
2025-04-25	22.500	22.500	22.380	22.450	22.450	1,900
2025-04-24	22.500	22.500	22.500	22.500	22.500	2,900
2025-04-23	22.500	22.500	22.500	22.500	22.500	1,200
2025-04-22	22.470	22.500	22.470	22.500	22.500	40,900
2025-04-21	22.460	22.470	22.460	22.470	22.470	300
2025-04-17	22.500	22.500	22.500	22.500	22.500	1,000
2025-04-16	22.500	22.510	21.900	22.500	22.500	1,600
2025-04-15	22.500	22.500	22.500	22.500	22.500	1,100
2025-04-14	22.500	22.500	22.500	22.500	22.500	1,000
2025-04-11	22.500	22.500	21.420	22.500	22.500	2,600
2025-04-10	22.300	22.500	22.300	22.500	22.500	200
2025-04-09	22.500	22.500	22.480	22.480	22.480	1,100
2025-04-08	22.500	22.500	22.360	22.500	22.500	1,400
2025-04-07	22.510	22.970	22.500	22.850	22.850	1,800
2025-04-04	22.550	22.560	22.120	22.500	22.500	2,000
2025-04-03	22.590	22.590	22.590	22.590	22.590	1,000
2025-04-02	22.600	22.600	22.590	22.590	22.590	1,400
2025-04-01	22.670	22.670	22.550	22.550	22.550	2,200
2025-03-31	22.500	22.700	22.500	22.670	22.670	2,500
2025-03-28	22.500	22.500	22.190	22.190	22.190	1,000
2025-03-27	22.490	22.600	22.490	22.500	22.500	3,400
2025-03-26	22.500	22.500	22.500	22.500	22.500	1,200
2025-03-25	22.500	22.500	22.120	22.500	22.500	1,100
2025-03-24	22.600	22.600	22.490	22.500	22.500	2,400
2025-03-21	22.500	22.600	22.130	22.470	22.470	22,900
2025-03-20	22.600	22.600	22.230	22.600	22.600	2,100
2025-03-19	22.600	22.600	22.600	22.600	22.600	2,500
2025-03-18	22.500	22.600	22.490	22.600	22.600	3,300
2025-03-17	22.310	22.500	22.300	22.500	22.500	4,200
2025-03-14	22.310	22.310	22.300	22.300	22.300	2,000
2025-03-13	22.310	22.310	21.930	22.190	22.190	2,900
2025-03-12	22.310	22.310	22.310	22.310	22.310	1,000
2025-03-11	22.350	22.350	22.350	22.350	22.350	1,800
2025-03-10	22.350	22.350	22.350	22.350	22.350	0
2025-03-07	22.350	22.350	22.350	22.350	22.350	1,100
2025-03-06	21.890	22.550	21.880	22.350	22.350	3,100
2025-03-05	22.470	22.550	20.730	21.880	21.880	4,800
2025-03-04	22.470	22.470	22.470	22.470	22.470	2,100
2025-03-03	22.470	22.470	22.470	22.470	22.470	0
2025-02-28	22.550	22.550	22.470	22.470	22.470	1,800
2025-02-27	22.500	22.500	22.500	22.500	22.500	1,000
2025-02-26	22.500	22.510	22.500	22.500	22.500	4,400
2025-02-25	22.500	22.500	22.450	22.450	22.450	1,100
2025-02-24	22.500	22.500	22.500	22.500	22.500	1,400
2025-02-21	22.490	22.490	22.490	22.490	22.490	100
2025-02-20	22.490	22.500	22.490	22.500	22.500	4,100
2025-02-19	22.450	22.500	21.650	22.500	22.500	10,900
2025-02-18	23.450	23.450	22.500	22.500	22.500	3,700

← NewerPage 7 of 21 · 1,259 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.