Clara Technologies Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1.250 | 1.300 | 1.250 | 1.280 | 1.280 | 3,097 |
| 2025-11-03 | 1.290 | 1.300 | 1.260 | 1.260 | 1.260 | 14,238 |
| 2025-10-31 | 1.290 | 1.340 | 1.280 | 1.340 | 1.340 | 53,103 |
| 2025-10-30 | 1.320 | 1.370 | 1.300 | 1.340 | 1.340 | 67,190 |
| 2025-10-29 | 1.390 | 1.400 | 1.310 | 1.330 | 1.330 | 61,139 |
| 2025-10-28 | 1.300 | 1.330 | 1.290 | 1.290 | 1.290 | 82,708 |
| 2025-10-27 | 1.330 | 1.360 | 1.310 | 1.320 | 1.320 | 20,564 |
| 2025-10-24 | 1.390 | 1.390 | 1.350 | 1.380 | 1.380 | 16,165 |
| 2025-10-23 | 1.320 | 1.400 | 1.320 | 1.390 | 1.390 | 9,489 |
| 2025-10-22 | 1.360 | 1.440 | 1.330 | 1.350 | 1.350 | 70,150 |
| 2025-10-21 | 1.370 | 1.470 | 1.340 | 1.450 | 1.450 | 53,561 |
| 2025-10-20 | 1.350 | 1.450 | 1.280 | 1.300 | 1.300 | 100,690 |
| 2025-10-17 | 1.350 | 1.560 | 1.270 | 1.450 | 1.450 | 110,717 |
| 2025-10-16 | 1.450 | 1.600 | 1.420 | 1.420 | 1.420 | 123,912 |
| 2025-10-15 | 1.510 | 1.700 | 1.450 | 1.450 | 1.450 | 302,389 |
| 2025-10-14 | 1.410 | 1.460 | 1.340 | 1.380 | 1.380 | 77,451 |
| 2025-10-10 | 1.460 | 1.510 | 1.350 | 1.400 | 1.400 | 62,681 |
| 2025-10-09 | 1.700 | 1.700 | 1.480 | 1.540 | 1.540 | 328,960 |
| 2025-10-08 | 1.850 | 1.960 | 1.420 | 1.800 | 1.800 | 1,521,758 |
| 2025-10-07 | 1.260 | 1.370 | 1.160 | 1.370 | 1.370 | 84,697 |
| 2025-10-06 | 1.190 | 1.320 | 1.140 | 1.230 | 1.230 | 297,163 |
| 2025-10-03 | 1.320 | 1.320 | 1.180 | 1.240 | 1.240 | 134,519 |
| 2025-10-02 | 1.290 | 1.310 | 1.170 | 1.300 | 1.300 | 405,898 |
| 2025-10-01 | 1.250 | 1.350 | 1.240 | 1.240 | 1.240 | 547,395 |
| 2025-09-30 | 1.510 | 1.510 | 1.360 | 1.430 | 1.430 | 223,774 |
| 2025-09-29 | 1.500 | 1.610 | 1.350 | 1.550 | 1.550 | 245,339 |
| 2025-09-26 | 1.530 | 1.530 | 1.410 | 1.430 | 1.430 | 223,899 |
| 2025-09-25 | 1.440 | 1.540 | 1.440 | 1.520 | 1.520 | 182,711 |
| 2025-09-24 | 1.580 | 1.590 | 1.430 | 1.490 | 1.490 | 354,426 |
| 2025-09-23 | 1.620 | 1.640 | 1.450 | 1.580 | 1.580 | 286,596 |
| 2025-09-22 | 1.600 | 1.700 | 1.500 | 1.610 | 1.610 | 329,429 |
| 2025-09-19 | 1.690 | 1.720 | 1.400 | 1.560 | 1.560 | 727,870 |
| 2025-09-18 | 1.710 | 1.860 | 1.630 | 1.660 | 1.660 | 393,083 |
| 2025-09-17 | 1.860 | 1.930 | 1.520 | 1.580 | 1.580 | 345,341 |
| 2025-09-16 | 1.990 | 2.050 | 1.850 | 1.850 | 1.850 | 236,548 |
| 2025-09-15 | 2.180 | 2.180 | 1.950 | 2.050 | 2.050 | 159,332 |
| 2025-09-12 | 2.100 | 2.230 | 1.850 | 2.180 | 2.180 | 403,871 |
| 2025-09-11 | 2.400 | 2.670 | 1.900 | 1.970 | 1.970 | 1,023,318 |
| 2025-09-10 | 1.400 | 2.090 | 1.400 | 2.090 | 2.090 | 927,051 |
| 2025-09-09 | 1.220 | 1.280 | 1.100 | 1.200 | 1.200 | 323,858 |
| 2025-09-08 | 1.590 | 1.590 | 1.410 | 1.440 | 1.440 | 325,366 |
| 2025-09-05 | 1.780 | 1.810 | 1.620 | 1.670 | 1.670 | 233,660 |
| 2025-09-04 | 2.000 | 2.090 | 1.910 | 1.910 | 1.910 | 124,631 |
| 2025-09-03 | 2.040 | 2.300 | 1.900 | 2.200 | 2.200 | 241,970 |
| 2025-09-02 | 2.650 | 2.650 | 2.110 | 2.120 | 2.120 | 286,769 |
| 2025-08-29 | 2.400 | 2.690 | 2.190 | 2.580 | 2.580 | 440,576 |
| 2025-08-28 | 2.620 | 2.630 | 2.330 | 2.410 | 2.410 | 464,544 |
| 2025-08-27 | 2.600 | 2.750 | 2.360 | 2.420 | 2.420 | 307,917 |
| 2025-08-26 | 3.520 | 3.770 | 2.890 | 3.110 | 3.110 | 514,258 |
| 2025-08-25 | 4.580 | 4.580 | 4.040 | 4.090 | 4.090 | 164,227 |
| 2025-08-22 | 5.010 | 5.080 | 4.630 | 4.720 | 4.720 | 217,368 |
| 2025-08-21 | 5.000 | 5.000 | 4.910 | 4.990 | 4.990 | 31,951 |
| 2025-08-20 | 5.090 | 5.100 | 4.950 | 4.950 | 4.950 | 46,029 |
| 2025-08-19 | 5.060 | 5.090 | 5.010 | 5.010 | 5.010 | 52,555 |
| 2025-08-18 | 5.100 | 5.120 | 5.030 | 5.120 | 5.120 | 61,887 |
| 2025-08-15 | 5.000 | 5.100 | 4.980 | 5.020 | 5.020 | 42,886 |
| 2025-08-14 | 5.100 | 5.120 | 5.050 | 5.100 | 5.100 | 31,554 |
| 2025-08-13 | 5.140 | 5.160 | 5.050 | 5.150 | 5.150 | 57,260 |
| 2025-08-12 | 5.150 | 5.230 | 5.060 | 5.230 | 5.230 | 106,164 |
| 2025-08-11 | 5.150 | 5.250 | 5.080 | 5.230 | 5.230 | 180,133 |
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.