Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Clarke Inc. (CKI) Historical Prices

TSE:CKI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202623.9024.0223.7124.0024.00+0.42%4,7030.85
Oct 29, 202623.7524.1423.7523.9023.90+1.44%6,8941.27
Oct 28, 202623.8424.0023.5623.5623.56-0.63%3,4140.63
Oct 27, 202624.0224.3523.7123.7123.71-0.13%4,6950.86
Oct 26, 202623.8624.0523.6523.7423.74-1.41%2,8610.52
Oct 23, 202623.7524.1023.7524.0824.08+1.18%2,5600.46
Oct 22, 202624.0024.0923.7523.8023.80+0.08%3,3390.61
Oct 21, 202623.9824.0223.7823.7823.78+0.00%6,4161.18
Oct 20, 202623.9824.4823.7523.7823.78+0.13%23,1254.45
Oct 19, 202623.9723.9923.7523.7523.75+0.00%1,5610.29
Oct 16, 202624.0924.1923.7523.7523.75-1.17%4,6580.87
Oct 15, 202623.6424.3023.6424.0324.03+3.09%3,8370.71
Oct 14, 202623.5123.9722.5723.3123.31-1.60%6,8111.28
Oct 13, 202622.5123.9322.5123.6923.69+0.55%10,0821.93
Oct 12, 202624.0024.0023.5623.5623.56+0.00%00.00
Oct 09, 202624.0024.0023.5623.5623.56-1.83%2,9000.55
Oct 08, 202624.1024.1423.9024.0024.00+0.00%7,1241.38
Oct 07, 202623.7524.1123.7524.0024.00+1.95%4,1840.81
Oct 06, 202623.7523.9823.5123.5423.54-1.05%5,3961.04
Oct 05, 202623.4123.7923.4123.7923.79+1.67%2,4020.46
Oct 02, 202623.4623.9523.4023.4023.40+0.52%6,1831.19
Oct 01, 202623.2123.4623.1423.2823.28-0.47%10,8952.08
Sep 30, 202622.7523.3922.7523.3923.39+2.72%6,8451.31
Sep 29, 202622.5122.7922.5122.7722.77+0.09%4,4850.85
Sep 28, 202622.7622.9622.5922.7522.75+0.49%21,5934.40
Sep 25, 202622.8422.8422.5122.6422.64-0.04%7,2401.47
Sep 24, 202622.7522.7522.2622.6522.65+0.67%4,1010.83
Sep 23, 202622.2622.8022.2522.5022.50-0.84%5,5041.11
Sep 22, 202622.3022.9722.2922.6922.69-0.92%10,0741.97
Sep 21, 202622.9022.9022.9022.9022.90+0.75%1,4950.29
Sep 18, 202623.0223.0222.4422.7322.73-1.26%2,3000.43
Sep 17, 202622.4623.0222.4623.0223.02+3.41%7,1091.34
Sep 16, 202623.2023.2022.2622.2622.26-2.07%3,6970.69
Sep 15, 202622.7522.7922.7322.7322.73+0.49%9620.18
Sep 14, 202623.2223.3622.6222.6222.62-2.58%2,0130.37
Sep 11, 202623.0123.2623.0023.2223.22+2.29%2,2500.37
Sep 10, 202623.0123.0122.7022.7022.70-1.35%1,7990.29
Sep 09, 202623.4023.4022.9923.0123.01+0.31%2,0010.31
Sep 08, 202623.6623.6622.6422.9422.94-3.55%6,9911.09
Sep 07, 202623.7923.9923.5823.7923.79+0.00%00.00
Sep 04, 202623.7923.9923.5823.7923.79-0.06%00.00
Sep 03, 202623.8723.9823.8023.8023.80+0.21%2,2000.32
Sep 02, 202623.7523.7523.7523.7523.75+1.02%2,1170.29
Sep 01, 202623.5623.8723.5023.5123.51-2.00%6,1020.84
Aug 31, 202623.9924.0923.8123.9923.99+1.01%6,7170.94
Aug 28, 202623.8523.8723.6023.7523.75-1.00%5,2500.75
Aug 27, 202623.8624.0023.6523.9923.99-0.04%4,1230.59
Aug 26, 202623.6024.0023.5924.0024.00+1.69%7,5151.08
Aug 25, 202623.7223.7223.6023.6023.60-1.09%2,6030.38
Aug 24, 202624.0424.0623.6923.8623.86-0.17%9,1011.34