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 11.74
  • Currency C$
  • Change 0.01
  • Percent Change 0.085 %
  • Volume 12,371
  • Tue Jul 29, 2014 02:17 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: 11.74 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 11.75 11.65 11.68 11.74 12,371
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
Jul 17 11.92 11.65 11.68 11.72 19,669
Jul 16 11.91 11.38 11.38 11.60 51,173
Jul 15 12.18 11.56 12.18 11.60 39,065
Jul 14 12.24 11.66 11.70 12.12 112,337
Jul 11 11.69 11.48 11.63 11.62 22,557
Jul 10 11.67 11.54 11.66 11.67 35,425
Jul 9 11.69 11.56 11.56 11.68 41,946
Jul 8 11.59 11.30 11.52 11.59 58,102
Jul 7 11.70 11.50 11.70 11.59 45,766
Jul 4 11.72 11.40 11.48 11.70 73,302
Jul 3 11.46 11.35 11.44 11.35 50,711
Jul 2 11.49 10.74 10.77 11.40 83,670
Jun 30 10.71 10.50 10.50 10.71 172,725
Jun 27 10.63 10.52 10.63 10.52 5,071
Jun 26 10.65 10.32 10.32 10.43 13,734
Jun 25 10.58 10.38 10.58 10.43 11,344
Jun 24 10.65 10.45 10.54 10.64 68,715
Jun 23 10.63 10.45 10.55 10.55 20,605
Jun 20 10.62 10.55 10.62 10.56 22,460
Jun 19 10.67 10.55 10.55 10.56 25,415
Jun 18 10.70 10.25 10.68 10.51 57,335
Jun 17 10.66 10.50 10.63 10.66 182,534
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.