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 9.66
  • Currency C$
  • Change -0.23
  • Percent Change -2.326 %
  • Volume 5,498
  • Mon Oct 20, 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: 9.66 Last Trade: Oct 20, 2014
Date High Low Open Close Volume
Oct 20 9.89 9.66 9.89 9.66 5,498
Oct 17 9.91 9.38 9.38 9.89 17,649
Oct 16 9.60 9.10 9.46 9.31 47,463
Oct 15 9.54 9.38 9.40 9.54 18,530
Oct 14 9.65 9.41 9.45 9.42 26,432
Oct 10 9.67 9.41 9.45 9.65 17,363
Oct 9 9.60 9.52 9.52 9.60 7,394
Oct 8 9.58 9.51 9.57 9.54 24,995
Oct 7 9.60 9.51 9.54 9.57 10,402
Oct 6 9.88 9.49 9.87 9.66 19,373
Oct 3 9.84 9.38 9.38 9.78 12,657
Oct 2 9.70 9.30 9.65 9.47 40,719
Oct 1 9.95 9.40 9.80 9.60 43,250
Sep 30 9.99 9.80 9.86 9.80 8,189
Sep 29 10.08 9.81 10.08 9.96 6,128
Sep 26 10.08 9.70 9.70 10.08 20,071
Sep 25 10.17 9.79 9.94 9.86 24,230
Sep 24 10.29 9.90 9.90 10.00 29,248
Sep 23 9.96 9.76 9.85 9.90 51,641
Sep 22 10.43 9.74 10.42 9.96 95,973
Sep 19 10.80 10.20 10.55 10.20 52,172
Sep 18 10.77 10.64 10.77 10.65 8,633
Sep 17 10.84 10.60 10.60 10.74 8,428
Sep 16 10.60 10.39 10.39 10.58 45,695
Sep 15 10.60 10.45 10.60 10.46 29,448
Sep 12 10.56 10.50 10.55 10.55 20,588
Sep 11 10.60 10.51 10.59 10.60 13,488
Sep 10 10.75 10.51 10.65 10.51 12,325
Sep 9 10.68 10.53 10.53 10.62 21,926
Sep 8 10.66 10.53 10.53 10.53 5,286
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.