Clarke Inc. CKI
TSX · Canada · Consumer Services
CAD 23.28-0.11 (-0.47%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 23.28 | -0.47% | CAD 23.21 | CAD 23.46 | CAD 23.14 | 10.90K |
| 2026-09-30 | CAD 23.39 | +2.72% | CAD 22.75 | CAD 23.39 | CAD 22.75 | 6.80K |
| 2026-09-29 | CAD 22.77 | +0.09% | CAD 22.51 | CAD 22.79 | CAD 22.51 | 4.50K |
| 2026-09-28 | CAD 22.75 | +0.49% | CAD 22.76 | CAD 22.96 | CAD 22.59 |
| 21.60K |
| 2026-09-25 | CAD 22.64 | -0.04% | CAD 22.84 | CAD 22.84 | CAD 22.51 | 7.20K |
| 2026-09-24 | CAD 22.65 | +0.67% | CAD 22.75 | CAD 22.75 | CAD 22.26 | 4.10K |
| 2026-09-23 | CAD 22.50 | -0.84% | CAD 22.26 | CAD 22.80 | CAD 22.25 | 5.50K |
| 2026-09-22 | CAD 22.69 | -0.92% | CAD 22.30 | CAD 22.97 | CAD 22.29 | 10.10K |
| 2026-09-21 | CAD 22.90 | +0.75% | CAD 22.90 | CAD 22.90 | CAD 22.90 | 1.50K |
| 2026-09-18 | CAD 22.73 | -1.26% | CAD 23.02 | CAD 23.02 | CAD 22.44 | 2.30K |
| 2026-09-17 | CAD 23.02 | +3.41% | CAD 22.46 | CAD 23.02 | CAD 22.46 | 7.10K |
| 2026-09-16 | CAD 22.26 | -2.07% | CAD 23.20 | CAD 23.20 | CAD 22.26 | 3.70K |
| 2026-09-15 | CAD 22.73 | +0.49% | CAD 22.75 | CAD 22.79 | CAD 22.73 | 1.00K |
| 2026-09-14 | CAD 22.62 | -2.58% | CAD 23.22 | CAD 23.36 | CAD 22.62 | 2.00K |
| 2026-09-11 | CAD 23.22 | +2.29% | CAD 23.01 | CAD 23.26 | CAD 23.00 | 2.30K |
| 2026-09-10 | CAD 22.70 | -1.35% | CAD 23.01 | CAD 23.01 | CAD 22.70 | 1.80K |
| 2026-09-09 | CAD 23.01 | +0.31% | CAD 23.40 | CAD 23.40 | CAD 22.99 | 2.00K |
| 2026-09-08 | CAD 22.94 | -3.61% | CAD 23.66 | CAD 23.66 | CAD 22.64 | 7.00K |
| 2026-09-04 | CAD 23.80 | 0.00% | CAD 23.80 | CAD 23.80 | CAD 23.80 | 0 |
| 2026-09-03 | CAD 23.80 | +0.21% | CAD 23.87 | CAD 23.98 | CAD 23.80 | 2.20K |
| 2026-09-02 | CAD 23.75 | +1.02% | CAD 23.75 | CAD 23.75 | CAD 23.75 | 2.10K |
| 2026-09-01 | CAD 23.51 | -2.00% | CAD 23.56 | CAD 23.87 | CAD 23.50 | 6.10K |
| 2026-08-31 | CAD 23.99 | +1.01% | CAD 23.99 | CAD 24.09 | CAD 23.81 | 6.70K |
| 2026-08-28 | CAD 23.75 | -1.00% | CAD 23.85 | CAD 23.87 | CAD 23.60 | 5.30K |
| 2026-08-27 | CAD 23.99 | -0.04% | CAD 23.86 | CAD 24.00 | CAD 23.65 | 4.10K |
| 2026-08-26 | CAD 24.00 | +1.69% | CAD 23.60 | CAD 24.00 | CAD 23.59 | 7.50K |
| 2026-08-25 | CAD 23.60 | -1.09% | CAD 23.72 | CAD 23.72 | CAD 23.60 | 2.60K |
| 2026-08-24 | CAD 23.86 | -0.17% | CAD 24.04 | CAD 24.06 | CAD 23.69 | 9.10K |
| 2026-08-21 | CAD 23.90 | +0.29% | CAD 23.91 | CAD 24.10 | CAD 23.51 | 9.20K |
| 2026-08-20 | CAD 23.83 | -0.04% | CAD 23.85 | CAD 24.15 | CAD 23.70 | 11.10K |
| 2026-08-19 | CAD 23.84 | +0.59% | CAD 23.41 | CAD 24.00 | CAD 23.41 | 16.70K |
| 2026-08-18 | CAD 23.70 | -1.90% | CAD 23.90 | CAD 24.04 | CAD 23.70 | 4.00K |
| 2026-08-17 | CAD 24.16 | +2.81% | CAD 23.75 | CAD 24.30 | CAD 23.75 | 14.30K |
| 2026-08-14 | CAD 23.50 | +1.29% | CAD 23.50 | CAD 23.95 | CAD 23.36 | 11.10K |
| 2026-08-13 | CAD 23.20 | 0.00% | CAD 23.20 | CAD 23.20 | CAD 23.20 | 2.50K |
| 2026-08-12 | CAD 23.20 | 0.00% | CAD 23.21 | CAD 23.46 | CAD 23.20 | 1.90K |
| 2026-08-11 | CAD 23.20 | -1.28% | CAD 23.25 | CAD 23.35 | CAD 23.20 | 10.40K |
| 2026-08-10 | CAD 23.50 | +0.86% | CAD 23.27 | CAD 23.52 | CAD 23.25 | 2.70K |
| 2026-08-07 | CAD 23.30 | 0.00% | CAD 23.50 | CAD 23.50 | CAD 23.30 | 200 |
| 2026-08-06 | CAD 23.30 | -0.68% | CAD 23.74 | CAD 23.74 | CAD 23.30 | 800 |
| 2026-08-05 | CAD 23.46 | -1.01% | CAD 23.57 | CAD 23.60 | CAD 23.46 | 2.80K |
| 2026-08-04 | CAD 23.70 | +0.89% | CAD 23.48 | CAD 23.75 | CAD 23.48 | 5.50K |
| 2026-07-31 | CAD 23.49 | +1.03% | CAD 23.01 | CAD 23.50 | CAD 23.00 | 5.20K |
| 2026-07-30 | CAD 23.25 | +1.09% | CAD 23.29 | CAD 23.29 | CAD 23.02 | 3.60K |
| 2026-07-29 | CAD 23.00 | -0.22% | CAD 22.99 | CAD 23.16 | CAD 22.99 | 4.70K |
| 2026-07-28 | CAD 23.05 | -0.22% | CAD 23.25 | CAD 23.40 | CAD 23.00 | 8.30K |
| 2026-07-27 | CAD 23.10 | -1.41% | CAD 23.02 | CAD 23.32 | CAD 23.02 | 700 |
| 2026-07-24 | CAD 23.43 | -1.43% | CAD 23.55 | CAD 23.65 | CAD 23.30 | 2.50K |
| 2026-07-23 | CAD 23.77 | +2.90% | CAD 23.06 | CAD 24.21 | CAD 23.06 | 6.80K |
| 2026-07-22 | CAD 23.10 | +2.17% | CAD 22.45 | CAD 23.17 | CAD 22.45 | 13.60K |
| 2026-07-21 | CAD 22.61 | -2.29% | CAD 23.00 | CAD 23.00 | CAD 22.61 | 4.10K |
| 2026-07-20 | CAD 23.14 | +0.61% | CAD 23.49 | CAD 23.49 | CAD 23.00 | 3.30K |
| 2026-07-17 | CAD 23.00 | -0.69% | CAD 23.15 | CAD 23.25 | CAD 23.00 | 4.90K |
| 2026-07-16 | CAD 23.16 | -1.53% | CAD 23.30 | CAD 23.30 | CAD 23.10 | 3.20K |
| 2026-07-15 | CAD 23.52 | +1.60% | CAD 23.50 | CAD 23.52 | CAD 23.28 | 1.00K |
| 2026-07-14 | CAD 23.15 | -1.36% | CAD 23.37 | CAD 23.69 | CAD 23.04 | 4.60K |
| 2026-07-13 | CAD 23.47 | +0.30% | CAD 23.50 | CAD 23.60 | CAD 23.00 | 1.20K |
| 2026-07-10 | CAD 23.40 | 0.00% | CAD 23.60 | CAD 23.61 | CAD 22.86 | 5.30K |
| 2026-07-09 | CAD 23.40 | +1.30% | CAD 23.20 | CAD 23.60 | CAD 23.19 | 5.10K |
| 2026-07-08 | CAD 23.10 | +0.43% | CAD 23.00 | CAD 23.10 | CAD 23.00 | 3.90K |
| 2026-07-07 | CAD 23.00 | +2.45% | CAD 23.24 | CAD 23.24 | CAD 22.85 | 5.70K |
| 2026-07-06 | CAD 22.45 | -2.81% | CAD 22.57 | CAD 23.11 | CAD 22.45 | 12.70K |
| 2026-07-03 | CAD 23.10 | -0.60% | CAD 23.22 | CAD 23.22 | CAD 23.00 | 5.10K |
| 2026-07-02 | CAD 23.24 | +4.12% | CAD 22.39 | CAD 23.24 | CAD 22.39 | 7.30K |
| 2026-06-30 | CAD 22.32 | +0.95% | CAD 21.93 | CAD 22.39 | CAD 21.93 | 7.90K |
| 2026-06-29 | CAD 22.11 | +0.55% | CAD 22.18 | CAD 22.20 | CAD 22.01 | 3.70K |
| 2026-06-26 | CAD 21.99 | +0.64% | CAD 21.97 | CAD 22.37 | CAD 21.60 | 8.60K |
| 2026-06-25 | CAD 21.85 | -1.84% | CAD 21.56 | CAD 22.06 | CAD 21.51 | 19.80K |
| 2026-06-24 | CAD 22.26 | -1.50% | CAD 22.30 | CAD 22.49 | CAD 21.75 | 7.20K |
| 2026-06-23 | CAD 22.60 | +1.80% | CAD 22.01 | CAD 22.80 | CAD 21.75 | 12.00K |
| 2026-06-22 | CAD 22.20 | -1.99% | CAD 22.22 | CAD 22.40 | CAD 22.20 | 3.70K |
| 2026-06-19 | CAD 22.65 | -0.96% | CAD 22.85 | CAD 22.85 | CAD 22.00 | 6.90K |
| 2026-06-18 | CAD 22.87 | +1.87% | CAD 22.26 | CAD 22.87 | CAD 22.26 | 1.90K |
| 2026-06-17 | CAD 22.45 | +1.08% | CAD 22.44 | CAD 23.30 | CAD 21.73 | 5.40K |
| 2026-06-16 | CAD 22.21 | -1.51% | CAD 22.55 | CAD 22.55 | CAD 21.65 | 46.40K |
| 2026-06-15 | CAD 22.55 | -3.01% | CAD 22.88 | CAD 23.00 | CAD 22.55 | 7.60K |
| 2026-06-12 | CAD 23.25 | +0.43% | CAD 22.76 | CAD 23.38 | CAD 22.55 | 15.50K |
| 2026-06-11 | CAD 23.15 | +2.03% | CAD 23.00 | CAD 23.25 | CAD 23.00 | 6.70K |
| 2026-06-10 | CAD 22.69 | -1.35% | CAD 22.75 | CAD 23.15 | CAD 22.50 | 6.50K |
| 2026-06-09 | CAD 23.00 | -0.43% | CAD 22.95 | CAD 23.25 | CAD 22.75 | 6.20K |
| 2026-06-08 | CAD 23.10 | +0.87% | CAD 22.89 | CAD 23.25 | CAD 21.70 | 23.70K |
| 2026-06-05 | CAD 22.90 | -10.62% | CAD 25.75 | CAD 25.75 | CAD 22.75 | 23.00K |
| 2026-06-04 | CAD 25.62 | -1.16% | CAD 26.50 | CAD 26.50 | CAD 25.62 | 1.20K |
| 2026-06-03 | CAD 25.92 | -0.31% | CAD 25.92 | CAD 25.92 | CAD 25.92 | 100 |
| 2026-06-02 | CAD 26.00 | -3.35% | CAD 25.61 | CAD 26.00 | CAD 25.31 | 400 |
| 2026-06-01 | CAD 26.90 | -0.37% | CAD 27.00 | CAD 27.00 | CAD 25.01 | 3.90K |
| 2026-05-29 | CAD 27.00 | +0.56% | CAD 27.77 | CAD 27.77 | CAD 25.85 | 2.70K |
| 2026-05-28 | CAD 26.85 | +2.72% | CAD 27.00 | CAD 27.00 | CAD 26.85 | 200 |
| 2026-05-27 | CAD 26.14 | -6.84% | CAD 26.14 | CAD 26.14 | CAD 26.14 | 500 |
| 2026-05-26 | CAD 28.06 | 0.00% | CAD 28.06 | CAD 28.06 | CAD 28.06 | 0 |