The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Clarke Inc.

  • CKI
  • TSX
  • Management and Diversified
  • Latest 10.35
  • Currency C$
  • Change -0.42
  • Percent Change -3.90 %
  • Volume 29,498
  • Fri Aug 29, 2014 03:59 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 10.35 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 10.86 10.27 10.74 10.35 29,498
Aug 28 10.97 10.57 10.85 10.77 18,493
Aug 27 11.00 10.83 10.91 10.84 17,302
Aug 26 10.99 10.91 10.99 10.92 34,263
Aug 25 11.00 10.80 10.86 10.98 18,799
Aug 22 11.04 10.83 10.84 10.99 20,026
Aug 21 10.98 10.80 10.80 10.96 17,481
Aug 20 10.89 10.67 10.67 10.77 15,929
Aug 19 11.02 10.76 11.02 10.80 24,294
Aug 18 11.23 10.95 11.05 10.96 34,419
Aug 15 10.97 10.78 10.78 10.94 27,006
Aug 14 10.69 10.48 10.49 10.68 25,552
Aug 13 10.44 10.16 10.16 10.42 40,187
Aug 12 10.77 10.15 10.70 10.24 134,986
Aug 11 10.95 10.68 10.89 10.75 37,214
Aug 8 10.98 10.78 10.98 10.92 24,714
Aug 7 11.33 10.95 11.02 11.10 49,306
Aug 6 11.19 10.49 10.50 10.96 19,456
Aug 5 10.63 10.21 10.21 10.54 34,153
Aug 1 10.88 10.07 10.87 10.33 217,684
Jul 31 11.64 10.89 11.60 11.00 46,616
Jul 30 11.74 11.47 11.74 11.56 49,269
Jul 29 11.75 11.65 11.68 11.74 14,809
Jul 28 11.75 11.66 11.71 11.73 26,856
Jul 25 11.90 11.61 11.83 11.72 24,075
Jul 24 11.80 11.72 11.80 11.75 29,944
Jul 23 11.75 11.70 11.75 11.75 31,374
Jul 22 11.79 11.58 11.79 11.79 50,182
Jul 21 11.91 11.56 11.67 11.65 25,307
Jul 18 11.79 11.44 11.79 11.55 12,796
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.