Toronto - Free Realtime Quote CAD

Clarke Inc. (CKI.TO)

Compare
22.50
0.00
(0.00%)
As of 10:01:41 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202522.5022.5022.5022.5022.501,000
Apr 8, 202522.5022.5022.3622.5022.501,400
Apr 7, 202522.5122.9722.5022.8522.851,800
Apr 4, 202522.5522.5622.1222.5022.502,000
Apr 3, 202522.5922.5922.5922.5922.591,000
Apr 2, 202522.6022.6022.5922.5922.591,400
Apr 1, 202522.6722.6722.5522.5522.552,200
Mar 31, 202522.5022.7022.5022.6722.672,500
Mar 28, 202522.5022.5022.1922.1922.191,000
Mar 27, 202522.4922.6022.4922.5022.503,400
Mar 26, 202522.5022.5022.5022.5022.501,200
Mar 25, 202522.5022.5022.1222.5022.501,100
Mar 24, 202522.6022.6022.4922.5022.502,400
Mar 21, 202522.5022.6022.1322.4722.4722,900
Mar 20, 202522.6022.6022.2322.6022.602,100
Mar 19, 202522.6022.6022.6022.6022.602,500
Mar 18, 202522.5022.6022.4922.6022.603,300
Mar 17, 202522.3122.5022.3022.5022.504,200
Mar 14, 202522.3122.3122.3022.3022.302,000
Mar 13, 202522.3122.3121.9322.1922.192,900
Mar 12, 202522.3122.3122.3122.3122.311,000
Mar 11, 202522.3522.3522.3522.3522.351,800
Mar 10, 202522.3522.3522.3522.3522.35-
Mar 7, 202522.3522.3522.3522.3522.351,100
Mar 6, 202521.8922.5521.8822.3522.353,100
Mar 5, 202522.4722.5520.7321.8821.884,800
Mar 4, 202522.4722.4722.4722.4722.472,100
Mar 3, 202522.4722.4722.4722.4722.47-
Feb 28, 202522.5522.5522.4722.4722.471,800
Feb 27, 202522.5022.5022.5022.5022.501,000
Feb 26, 202522.5022.5122.5022.5022.504,400
Feb 25, 202522.5022.5022.4522.4522.451,100
Feb 24, 202522.5022.5022.5022.5022.501,400
Feb 21, 202522.4922.4922.4922.4922.49100
Feb 20, 202522.4922.5022.4922.5022.504,100
Feb 19, 202522.4522.5021.6522.5022.5010,900
Feb 18, 202523.4523.4522.5022.5022.503,700
Feb 14, 202523.4523.4523.4523.4523.45-
Feb 13, 202523.4523.4523.4523.4523.45-
Feb 12, 202523.4523.4523.4523.4523.45-
Feb 11, 202523.4523.4523.4523.4523.45-
Feb 10, 202523.4523.4523.4523.4523.45-
Feb 7, 202523.4523.4523.4523.4523.45-
Feb 6, 202523.4523.4523.4523.4523.45-
Feb 5, 202523.4523.4523.4523.4523.45-
Feb 4, 202523.6023.6023.4523.4523.451,500
Feb 3, 202523.4623.4623.4623.4623.46-
Jan 31, 202523.4623.4623.4623.4623.46-
Jan 30, 202523.4623.4623.4623.4623.46-
Jan 29, 202523.4623.4623.4623.4623.46-
Jan 28, 202523.4623.4623.4623.4623.46100
Jan 27, 202523.4623.4623.4623.4623.46-
Jan 24, 202523.4623.4623.4623.4623.46-
Jan 23, 202523.4623.4623.4623.4623.46-
Jan 22, 202523.4623.4623.4623.4623.46-
Jan 21, 202523.6523.6523.4623.4623.462,600
Jan 20, 202523.7023.7023.7023.7023.70200
Jan 17, 202523.6023.7023.6023.7023.701,800
Jan 16, 202523.5023.5023.5023.5023.50300
Jan 15, 202523.6023.6023.6023.6023.60300
Jan 14, 202523.6023.6023.6023.6023.60-
Jan 13, 202523.6023.6023.6023.6023.60-
Jan 10, 202523.6023.6023.6023.6023.60-
Jan 9, 202523.5123.6023.5023.6023.602,200
Jan 8, 202523.5023.5023.5023.5023.50100
Jan 7, 202523.6023.6023.6023.6023.60-
Jan 6, 202523.6023.6023.6023.6023.60-
Jan 3, 202523.6023.6023.6023.6023.60-
Jan 2, 202523.6023.6023.6023.6023.60-
Dec 31, 202423.6023.6023.6023.6023.60600
Dec 30, 202423.8023.8023.5023.7023.706,200
Dec 27, 202423.6023.6023.6023.6023.60-
Dec 24, 202423.6023.6023.6023.6023.60-
Dec 23, 202423.6023.6023.6023.6023.60-
Dec 20, 202423.6023.6023.6023.6023.60-
Dec 19, 202423.6023.6023.6023.6023.60-
Dec 18, 202423.6023.6023.6023.6023.60500
Dec 17, 202423.6023.6023.6023.6023.60-
Dec 16, 202423.6023.6023.6023.6023.60-
Dec 13, 202423.6023.6023.6023.6023.60-
Dec 12, 202423.6023.6023.6023.6023.60300
Dec 11, 202423.5823.5823.5823.5823.58-
Dec 10, 202423.6023.6023.5823.5823.58800
Dec 9, 202423.6023.6023.6023.6023.60300
Dec 6, 202423.6023.6023.6023.6023.60-
Dec 5, 202423.6023.6023.6023.6023.60-
Dec 4, 202423.6023.6023.6023.6023.60100
Dec 3, 202423.6123.6123.6023.6023.60300
Dec 2, 202423.8023.8023.8023.8023.80-
Nov 29, 202423.8023.8023.8023.8023.80-
Nov 28, 202423.8023.8023.8023.8023.802,000
Nov 27, 202423.8023.8023.8023.8023.80-
Nov 26, 202423.8023.8023.8023.8023.80400
Nov 25, 202423.6023.6023.6023.6023.60100
Nov 22, 202423.6023.6023.6023.6023.60100
Nov 21, 202423.6023.6023.6023.6023.60-
Nov 20, 202423.6023.6023.6023.6023.60100
Nov 19, 202423.6023.6023.6023.6023.60100
Nov 18, 202423.8023.8023.8023.8023.80-
Nov 15, 202423.8023.8023.8023.8023.80300
Nov 14, 202423.8023.8023.7923.8023.80600
Nov 13, 202423.7023.8023.5123.8023.803,300
Nov 12, 202423.8023.8523.8023.8523.85900
Nov 11, 202423.7823.7823.7123.7123.711,500
Nov 8, 202423.7923.8023.7923.8023.803,100
Nov 7, 202423.7023.7023.7023.7023.70900
Nov 6, 202423.8023.8023.7523.7523.752,300
Nov 5, 202423.8023.8023.8023.8023.80600
Nov 4, 202423.7923.7923.7923.7923.79100
Nov 1, 202423.7023.8023.7023.8023.802,300
Oct 31, 202423.8623.8623.8023.8023.804,000
Oct 30, 202423.9024.0023.9023.9223.921,500
Oct 29, 202423.9023.9023.9023.9023.90-
Oct 28, 202423.9023.9023.9023.9023.901,700
Oct 25, 202423.9723.9723.9723.9723.97400
Oct 24, 202423.9523.9523.9523.9523.95-
Oct 23, 202423.9523.9523.9523.9523.95-
Oct 22, 202423.9523.9523.9523.9523.95-
Oct 21, 202423.9523.9523.9523.9523.95-
Oct 18, 202423.9523.9523.9523.9523.95-
Oct 17, 202423.9523.9523.9523.9523.95400
Oct 16, 202423.9523.9523.9523.9523.95-
Oct 15, 202424.0024.0023.9523.9523.95600
Oct 11, 202424.1024.1024.1024.1024.10-
Oct 10, 202424.0024.1023.9524.1024.101,200
Oct 9, 202424.0024.0023.9823.9823.98900
Oct 8, 202424.0024.0024.0024.0024.00800
Oct 7, 202423.9923.9923.9923.9923.99-
Oct 4, 202423.9923.9923.9923.9923.99-
Oct 3, 202423.5023.9923.5023.9923.991,500
Oct 2, 202423.9624.0023.9624.0024.00400
Oct 1, 202423.9623.9623.9623.9623.96100
Sep 30, 202423.9623.9623.9623.9623.96-
Sep 27, 202423.9623.9623.9623.9623.96100
Sep 26, 202423.8823.8823.8823.8823.88-
Sep 25, 202423.8823.8823.8823.8823.88-
Sep 24, 202423.8923.8923.8823.8823.88600
Sep 23, 202424.0024.0023.8523.8523.852,700
Sep 20, 202424.0024.0023.9523.9523.951,100
Sep 19, 202424.0024.0023.8523.8523.85200
Sep 18, 202424.0024.0024.0024.0024.00400
Sep 17, 202423.9024.0023.6024.0024.00900
Sep 16, 202423.9523.9523.9023.9023.901,100
Sep 13, 202424.0024.0023.9023.9023.90500
Sep 12, 202423.9024.0023.9024.0024.00200
Sep 11, 202423.9023.9023.9023.9023.90-
Sep 10, 202423.9523.9523.9023.9023.90300
Sep 9, 202423.9523.9523.9523.9523.95100
Sep 6, 202423.9523.9523.9523.9523.95100
Sep 5, 202423.9524.0023.9523.9523.951,400
Sep 4, 202423.9523.9523.9523.9523.95100
Sep 3, 202423.9623.9623.9623.9623.961,500
Aug 30, 202424.0024.0024.0024.0024.00300
Aug 29, 202424.0024.0024.0024.0024.00100
Aug 28, 202424.0024.0024.0024.0024.00100
Aug 27, 202423.9624.0023.9024.0024.001,100
Aug 26, 202423.9623.9623.9523.9523.95200
Aug 23, 202423.5024.0023.5024.0024.001,300
Aug 22, 202423.3923.5023.3923.4923.491,200
Aug 21, 202424.0024.0023.6423.6423.642,100
Aug 20, 202424.0024.0123.9024.0024.004,600
Aug 19, 202424.9824.9824.0024.0024.002,700
Aug 16, 202423.9524.0023.9024.0024.002,300
Aug 15, 202423.9624.1023.9624.0024.002,100
Aug 14, 202423.9924.2023.9924.2024.202,000
Aug 13, 202424.0024.0024.0024.0024.00500
Aug 12, 202423.9924.0023.9824.0024.001,000
Aug 9, 202424.0024.0123.0023.9923.999,600
Aug 8, 202424.4224.4223.9023.9023.901,300
Aug 7, 202424.5624.7524.5024.7524.752,400
Aug 6, 202423.8024.9923.5124.9924.991,800
Aug 2, 202425.0025.0024.6925.0025.005,400
Aug 1, 202425.3625.3625.3625.3625.36200
Jul 31, 202425.5025.5025.2025.2025.204,100
Jul 30, 202425.5025.7525.5025.7525.75800
Jul 29, 202425.2025.2025.0025.0025.002,700
Jul 26, 202425.3825.5025.3825.5025.504,100
Jul 25, 202425.2125.3825.2125.3825.381,400
Jul 24, 202425.0125.5425.0025.5425.541,000
Jul 23, 202424.7025.1523.9025.1025.104,700
Jul 22, 202423.9124.6523.9124.6524.653,200
Jul 19, 202423.4924.0623.4924.0624.06700
Jul 18, 202422.9423.5122.9423.5023.501,100
Jul 17, 202421.3622.8521.2022.8522.851,700
Jul 16, 202421.5021.5021.5021.5021.501,000
Jul 15, 202421.1421.5021.1421.5021.504,300
Jul 12, 202421.0021.0021.0021.0021.00-
Jul 11, 202421.0021.0021.0021.0021.00-
Jul 10, 202421.0021.0021.0021.0021.00200
Jul 9, 202420.1221.3520.1221.3521.352,300
Jul 8, 202420.3920.4520.3920.4020.402,600
Jul 5, 202419.7020.3019.6520.2520.253,800
Jul 4, 202419.5120.0019.5120.0020.003,200
Jul 3, 202419.3319.9519.3319.6519.651,600
Jul 2, 202419.1919.1919.1919.1919.19100
Jun 28, 202418.6019.3518.6019.3519.352,000
Jun 27, 202418.4018.4018.3018.3918.392,200
Jun 26, 202418.3918.5518.2518.5018.505,500
Jun 25, 202417.3018.4017.3018.3918.394,300
Jun 24, 202416.5416.5416.5416.5416.54700
Jun 21, 202416.1916.2416.1916.2416.247,800
Jun 20, 202416.1916.1916.1916.1916.19100
Jun 19, 202416.2016.2016.1916.1916.199,100
Jun 18, 202416.4016.4016.1016.2016.203,100
Jun 17, 202417.5017.5016.4016.4016.408,900
Jun 14, 202417.5317.6017.5017.6017.601,100
Jun 13, 202417.4017.4017.4017.4017.40300
Jun 12, 202417.0017.3017.0017.0017.002,700
Jun 11, 202417.0017.0017.0017.0017.00300
Jun 10, 202417.5917.6017.3017.3017.301,800
Jun 7, 202416.5117.6016.5117.6017.602,600
Jun 6, 202417.5517.5517.5517.5517.55800
Jun 5, 202416.3017.0116.3017.0117.01400
Jun 4, 202416.0016.0016.0016.0016.00700
Jun 3, 202417.0017.0016.2216.2216.221,200
May 31, 202417.7517.7517.3817.5017.505,500
May 30, 202418.4918.5017.0017.4517.4511,700
May 29, 202419.2019.2018.9018.9018.901,100
May 28, 202419.2019.2019.2019.2019.20200
May 27, 202419.3019.3019.3019.3019.30-
May 24, 202419.3019.3019.3019.3019.30-
May 23, 202418.9719.6018.8219.3019.301,700
May 22, 202418.8018.8218.8018.8218.821,300
May 21, 202418.8218.8218.8218.8218.82200
May 17, 202418.8018.8018.8018.8018.802,000
May 16, 202419.3519.3518.5318.8718.873,700
May 15, 202419.0119.5019.0019.5019.503,500
May 14, 202419.1419.1419.0019.0019.00300
May 13, 202419.9019.9019.1519.2919.292,500
May 10, 202420.0120.0119.9019.9019.902,100
May 9, 202420.0020.0020.0020.0020.001,300
May 8, 202420.2520.2520.2520.2520.251,100
May 7, 202420.7820.7820.2520.2620.261,000
May 6, 202420.7521.5020.7521.1021.101,600
May 3, 202420.7120.7120.7020.7120.71800
May 2, 202420.7720.7920.7720.7920.79900
May 1, 202419.7520.0519.7520.0520.051,300
Apr 30, 202419.7019.7019.7019.7019.70-
Apr 29, 202419.4519.7019.4519.7019.702,800
Apr 26, 202419.2019.2019.2019.2019.20-
Apr 25, 202419.2019.2019.2019.2019.201,000
Apr 24, 202419.3319.3319.3319.3319.33-
Apr 23, 202419.1419.3319.1419.3319.33800
Apr 22, 202419.3319.3319.3319.3319.33200
Apr 19, 202419.1419.1419.1419.1419.14200
Apr 18, 202419.1419.1419.1419.1419.14-
Apr 17, 202419.1419.1419.1419.1419.14-
Apr 16, 202419.1519.1519.1419.1419.14600
Apr 15, 202419.3319.3319.3319.3319.33100
Apr 12, 202418.8119.1118.8119.1119.11200
Apr 11, 202419.3319.3318.5018.5018.50300
Apr 10, 202419.5019.5019.4019.4019.40800
Apr 9, 202418.9919.3018.7019.3019.30600