Clarke Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 100 |
| 2024-11-18 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 0 |
| 2024-11-15 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 300 |
| 2024-11-14 | 23.800 | 23.800 | 23.790 | 23.800 | 23.800 | 600 |
| 2024-11-13 | 23.700 | 23.800 | 23.510 | 23.800 | 23.800 | 3,300 |
| 2024-11-12 | 23.800 | 23.850 | 23.800 | 23.850 | 23.850 | 900 |
| 2024-11-11 | 23.780 | 23.780 | 23.710 | 23.710 | 23.710 | 1,500 |
| 2024-11-08 | 23.790 | 23.800 | 23.790 | 23.800 | 23.800 | 3,100 |
| 2024-11-07 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 900 |
| 2024-11-06 | 23.800 | 23.800 | 23.750 | 23.750 | 23.750 | 2,300 |
| 2024-11-05 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 600 |
| 2024-11-04 | 23.790 | 23.790 | 23.790 | 23.790 | 23.790 | 100 |
| 2024-11-01 | 23.700 | 23.800 | 23.700 | 23.800 | 23.800 | 2,300 |
| 2024-10-31 | 23.860 | 23.860 | 23.800 | 23.800 | 23.800 | 4,000 |
| 2024-10-30 | 23.900 | 24.000 | 23.900 | 23.920 | 23.920 | 1,500 |
| 2024-10-29 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 0 |
| 2024-10-28 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 1,700 |
| 2024-10-25 | 23.970 | 23.970 | 23.970 | 23.970 | 23.970 | 400 |
| 2024-10-24 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 0 |
| 2024-10-23 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 0 |
| 2024-10-22 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 0 |
| 2024-10-21 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 0 |
| 2024-10-18 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 0 |
| 2024-10-17 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 400 |
| 2024-10-16 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 0 |
| 2024-10-15 | 24.000 | 24.000 | 23.950 | 23.950 | 23.950 | 600 |
| 2024-10-11 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 0 |
| 2024-10-10 | 24.000 | 24.100 | 23.950 | 24.100 | 24.100 | 1,200 |
| 2024-10-09 | 24.000 | 24.000 | 23.980 | 23.980 | 23.980 | 900 |
| 2024-10-08 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 800 |
| 2024-10-07 | 23.990 | 23.990 | 23.990 | 23.990 | 23.990 | 0 |
| 2024-10-04 | 23.990 | 23.990 | 23.990 | 23.990 | 23.990 | 0 |
| 2024-10-03 | 23.500 | 23.990 | 23.500 | 23.990 | 23.990 | 1,500 |
| 2024-10-02 | 23.960 | 24.000 | 23.960 | 24.000 | 24.000 | 400 |
| 2024-10-01 | 23.960 | 23.960 | 23.960 | 23.960 | 23.960 | 100 |
| 2024-09-30 | 23.960 | 23.960 | 23.960 | 23.960 | 23.960 | 0 |
| 2024-09-27 | 23.960 | 23.960 | 23.960 | 23.960 | 23.960 | 100 |
| 2024-09-26 | 23.880 | 23.880 | 23.880 | 23.880 | 23.880 | 0 |
| 2024-09-25 | 23.880 | 23.880 | 23.880 | 23.880 | 23.880 | 0 |
| 2024-09-24 | 23.890 | 23.890 | 23.880 | 23.880 | 23.880 | 600 |
| 2024-09-23 | 24.000 | 24.000 | 23.850 | 23.850 | 23.850 | 2,700 |
| 2024-09-20 | 24.000 | 24.000 | 23.950 | 23.950 | 23.950 | 1,100 |
| 2024-09-19 | 24.000 | 24.000 | 23.850 | 23.850 | 23.850 | 200 |
| 2024-09-18 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 400 |
| 2024-09-17 | 23.900 | 24.000 | 23.600 | 24.000 | 24.000 | 900 |
| 2024-09-16 | 23.950 | 23.950 | 23.900 | 23.900 | 23.900 | 1,100 |
| 2024-09-13 | 24.000 | 24.000 | 23.900 | 23.900 | 23.900 | 500 |
| 2024-09-12 | 23.900 | 24.000 | 23.900 | 24.000 | 24.000 | 200 |
| 2024-09-11 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 0 |
| 2024-09-10 | 23.950 | 23.950 | 23.900 | 23.900 | 23.900 | 300 |
| 2024-09-09 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 100 |
| 2024-09-06 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 100 |
| 2024-09-05 | 23.950 | 24.000 | 23.950 | 23.950 | 23.950 | 1,400 |
| 2024-09-04 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 100 |
| 2024-09-03 | 23.960 | 23.960 | 23.960 | 23.960 | 23.960 | 1,500 |
| 2024-08-30 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 300 |
| 2024-08-29 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 100 |
| 2024-08-28 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 100 |
| 2024-08-27 | 23.960 | 24.000 | 23.900 | 24.000 | 24.000 | 1,100 |
| 2024-08-26 | 23.960 | 23.960 | 23.950 | 23.950 | 23.950 | 200 |
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.