Clarke Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	23.970	23.990	23.750	23.750	23.750	1,561
2026-10-16	24.090	24.190	23.750	23.750	23.750	4,658
2026-10-15	23.640	24.300	23.640	24.030	24.030	3,800
2026-10-14	23.510	23.970	22.570	23.310	23.310	6,800
2026-10-13	22.510	23.930	22.510	23.690	23.690	10,100
2026-10-09	24.000	24.000	23.560	23.560	23.560	2,900
2026-10-08	24.100	24.140	23.900	24.000	24.000	7,100
2026-10-07	23.750	24.110	23.750	24.000	24.000	4,200
2026-10-06	23.750	23.980	23.510	23.540	23.540	5,400
2026-10-05	23.410	23.790	23.410	23.790	23.790	2,400
2026-10-02	23.460	23.950	23.400	23.400	23.400	6,200
2026-10-01	23.210	23.460	23.140	23.280	23.280	10,900
2026-09-30	22.750	23.390	22.750	23.390	23.390	6,800
2026-09-29	22.510	22.790	22.510	22.770	22.770	4,500
2026-09-28	22.760	22.960	22.590	22.750	22.750	21,600
2026-09-25	22.840	22.840	22.510	22.640	22.640	7,200
2026-09-24	22.750	22.750	22.260	22.650	22.650	4,100
2026-09-23	22.260	22.800	22.250	22.500	22.500	5,500
2026-09-22	22.300	22.970	22.290	22.690	22.690	10,100
2026-09-21	22.900	22.900	22.900	22.900	22.900	1,500
2026-09-18	23.020	23.020	22.440	22.730	22.730	2,300
2026-09-17	22.460	23.020	22.460	23.020	23.020	7,100
2026-09-16	23.200	23.200	22.260	22.260	22.260	3,700
2026-09-15	22.750	22.790	22.730	22.730	22.730	1,000
2026-09-14	23.220	23.360	22.620	22.620	22.620	2,000
2026-09-11	23.010	23.260	23.000	23.220	23.220	2,300
2026-09-10	23.010	23.010	22.700	22.700	22.700	1,800
2026-09-09	23.400	23.400	22.990	23.010	23.010	2,000
2026-09-08	23.660	23.660	22.640	22.940	22.940	7,000
2026-09-04	23.800	23.800	23.800	23.800	23.800	0
2026-09-03	23.870	23.980	23.800	23.800	23.800	2,200
2026-09-02	23.750	23.750	23.750	23.750	23.750	2,100
2026-09-01	23.560	23.870	23.500	23.510	23.510	6,100
2026-08-31	23.990	24.090	23.810	23.990	23.990	6,700
2026-08-28	23.850	23.870	23.600	23.750	23.750	5,300
2026-08-27	23.860	24.000	23.650	23.990	23.990	4,100
2026-08-26	23.600	24.000	23.590	24.000	24.000	7,500
2026-08-25	23.720	23.720	23.600	23.600	23.600	2,603
2026-08-24	24.040	24.060	23.690	23.860	23.860	9,101
2026-08-21	23.910	24.100	23.510	23.900	23.900	9,200
2026-08-20	23.850	24.150	23.700	23.830	23.830	11,100
2026-08-19	23.410	24.000	23.410	23.840	23.840	16,700
2026-08-18	23.900	24.040	23.700	23.700	23.700	4,000
2026-08-17	23.750	24.300	23.750	24.160	24.160	14,300
2026-08-14	23.500	23.950	23.360	23.500	23.500	11,100
2026-08-13	23.200	23.200	23.200	23.200	23.200	2,500
2026-08-12	23.210	23.460	23.200	23.200	23.200	1,900
2026-08-11	23.250	23.350	23.200	23.200	23.200	10,400
2026-08-10	23.270	23.520	23.250	23.500	23.500	2,700
2026-08-07	23.500	23.500	23.300	23.300	23.300	200
2026-08-06	23.740	23.740	23.300	23.300	23.300	800
2026-08-05	23.570	23.600	23.460	23.460	23.460	2,800
2026-08-04	23.480	23.750	23.480	23.700	23.700	5,500
2026-07-31	23.010	23.500	23.000	23.490	23.490	5,200
2026-07-30	23.290	23.290	23.020	23.250	23.250	3,600
2026-07-29	22.990	23.160	22.990	23.000	23.000	4,700
2026-07-28	23.250	23.400	23.000	23.050	23.050	8,300
2026-07-27	23.020	23.320	23.020	23.100	23.100	700
2026-07-24	23.550	23.650	23.300	23.430	23.430	2,500
2026-07-23	23.060	24.210	23.060	23.770	23.770	6,800

Page 1 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.