Clarke Inc. CKI
TSX · Kanada · Tüketici Hizmetleri
CAD 23,28-0,11 (-%0,47)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |