Clara Technologies Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5.260 | 5.300 | 4.900 | 5.200 | 5.200 | 351,110 |
| 2025-08-07 | 5.210 | 5.300 | 4.900 | 5.200 | 5.200 | 242,240 |
| 2025-08-06 | 5.600 | 5.850 | 5.140 | 5.300 | 5.300 | 255,758 |
| 2025-08-05 | 5.800 | 6.200 | 5.560 | 6.200 | 6.200 | 572,108 |
| 2025-08-01 | 4.700 | 5.100 | 4.610 | 5.100 | 5.100 | 252,042 |
| 2025-07-31 | 5.830 | 5.830 | 5.350 | 5.380 | 5.380 | 138,369 |
| 2025-07-30 | 5.900 | 6.000 | 5.570 | 5.850 | 5.850 | 359,177 |
| 2025-07-29 | 7.000 | 7.000 | 5.690 | 6.300 | 6.300 | 316,858 |
| 2025-07-28 | 7.800 | 8.000 | 7.200 | 7.560 | 7.560 | 184,511 |
| 2025-07-25 | 7.240 | 7.900 | 7.010 | 7.800 | 7.800 | 333,131 |
| 2025-07-24 | 8.070 | 8.260 | 6.950 | 7.500 | 7.500 | 382,299 |
| 2025-07-23 | 8.500 | 8.720 | 7.930 | 8.250 | 8.250 | 375,314 |
| 2025-07-22 | 9.700 | 9.730 | 7.300 | 8.300 | 8.300 | 764,204 |
| 2025-07-21 | 8.100 | 9.350 | 8.000 | 8.550 | 8.550 | 869,247 |
| 2025-07-18 | 7.020 | 7.300 | 6.800 | 7.140 | 7.140 | 215,300 |
| 2025-07-17 | 6.640 | 7.000 | 6.370 | 7.000 | 7.000 | 345,287 |
| 2025-07-16 | 7.000 | 7.000 | 6.080 | 6.500 | 6.500 | 711,863 |
| 2025-07-15 | 5.210 | 6.310 | 5.110 | 6.140 | 6.140 | 745,158 |
| 2025-07-14 | 5.000 | 5.010 | 4.060 | 4.710 | 4.710 | 780,277 |
| 2025-07-11 | 9.000 | 9.850 | 6.770 | 7.050 | 7.050 | 990,165 |
| 2025-07-10 | 13.800 | 14.350 | 11.600 | 12.170 | 12.170 | 1,056,778 |
| 2025-07-09 | 13.900 | 16.030 | 13.900 | 15.600 | 15.600 | 1,921,629 |
| 2025-07-08 | 10.500 | 11.350 | 10.200 | 11.320 | 11.320 | 1,307,255 |
| 2025-07-07 | 8.900 | 9.120 | 8.580 | 9.120 | 9.120 | 1,020,629 |
| 2025-07-04 | 7.650 | 7.900 | 7.200 | 7.900 | 7.900 | 239,387 |
| 2025-07-03 | 7.580 | 7.580 | 5.500 | 7.100 | 7.100 | 400,664 |
| 2025-07-02 | 7.520 | 7.950 | 7.520 | 7.940 | 7.940 | 1,373,888 |
| 2025-06-30 | 6.400 | 6.600 | 6.350 | 6.490 | 6.490 | 1,002,750 |
| 2025-06-27 | 5.440 | 5.560 | 5.400 | 5.550 | 5.550 | 447,771 |
| 2025-06-26 | 5.100 | 5.120 | 4.950 | 5.100 | 5.100 | 426,727 |
| 2025-06-25 | 4.740 | 5.000 | 4.650 | 4.800 | 4.800 | 135,768 |
| 2025-06-24 | 4.500 | 5.600 | 4.260 | 4.500 | 4.500 | 122,553 |
| 2025-06-23 | 4.130 | 5.500 | 4.100 | 4.240 | 4.240 | 21,824 |
| 2025-06-20 | 3.250 | 4.110 | 3.250 | 4.000 | 4.000 | 7,864 |
| 2025-06-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-06-18 | 3.980 | 3.980 | 3.880 | 3.900 | 3.900 | 2,300 |
| 2025-06-17 | 3.850 | 4.050 | 3.610 | 3.610 | 3.610 | 4,058 |
| 2025-06-16 | 3.980 | 3.990 | 3.850 | 3.960 | 3.960 | 6,800 |
| 2025-06-13 | 3.700 | 3.850 | 3.650 | 3.850 | 3.850 | 2,900 |
| 2025-06-12 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 101 |
| 2025-06-11 | 3.200 | 3.980 | 3.200 | 3.980 | 3.980 | 2,800 |
| 2025-06-10 | 3.450 | 3.450 | 3.010 | 3.010 | 3.010 | 1,530 |
| 2025-06-09 | 3.470 | 4.000 | 3.450 | 3.540 | 3.540 | 24,038 |
| 2025-06-06 | 2.530 | 3.500 | 2.530 | 3.500 | 3.500 | 6,012 |
| 2025-06-05 | 2.160 | 2.600 | 2.160 | 2.600 | 2.600 | 1,200 |
| 2025-06-04 | 2.150 | 2.150 | 2.070 | 2.150 | 2.150 | 2,122 |
| 2025-06-03 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2025-06-02 | 2.100 | 2.100 | 2.070 | 2.100 | 2.100 | 3,700 |
| 2025-05-30 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2025-05-29 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2025-05-28 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 580 |
| 2025-05-27 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2025-05-26 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 2,000 |
| 2025-05-23 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 0 |
| 2025-05-22 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 2,200 |
| 2025-05-21 | 2.150 | 2.150 | 2.070 | 2.070 | 2.070 | 800 |
| 2025-05-20 | 2.500 | 2.850 | 2.200 | 2.200 | 2.200 | 1,502 |
| 2025-05-16 | 2.300 | 2.350 | 2.150 | 2.150 | 2.150 | 1,650 |
| 2025-05-15 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 230 |
| 2025-05-14 | 2.150 | 2.950 | 2.150 | 2.950 | 2.950 | 60,308 |
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.