Clarke Inc.

CKI
🏛️ canada →
27.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 10.11 10.32 10.11 10.32 0.0M
2021-12-23 9.50 9.78 9.50 9.78 0.0M
2021-12-21 9.41 9.45 9.35 9.45 0.0M
2021-12-20 9.41 9.41 9.35 9.41 0.0M
2021-12-17 9.40 9.40 9.40 9.40 0.0M
2021-12-14 9.55 9.55 9.55 9.55 0.0M
2021-12-13 9.46 9.46 9.26 9.26 0.0M
2021-12-03 9.78 9.78 9.48 9.48 0.0M
2021-11-30 10.04 10.04 9.75 9.75 0.0M
2021-11-29 10.00 10.00 10.00 10.00 0.0M
2021-11-26 9.75 9.89 9.75 9.80 0.0M
2021-11-25 10.04 10.04 10.04 10.04 0.0M
2021-11-22 9.82 10.04 9.82 10.04 0.0M
2021-11-19 9.47 9.67 9.45 9.67 0.0M
2021-11-18 9.60 9.60 9.60 9.60 0.0M
2021-11-12 9.45 9.45 9.45 9.45 0.0M
2021-11-11 9.44 9.44 9.29 9.31 0.0M
2021-11-10 9.41 9.41 9.29 9.29 0.0M
2021-11-08 9.25 9.25 9.15 9.15 0.0M
2021-11-05 9.70 9.70 9.22 9.30 0.0M
2021-11-04 9.85 9.85 9.85 9.85 0.0M
2021-11-03 9.70 9.70 9.70 9.70 0.0M
2021-11-02 9.69 9.69 9.55 9.55 0.0M
2021-11-01 9.40 9.40 9.40 9.40 0.0M
2021-10-28 9.40 9.40 9.35 9.35 0.0M
2021-10-25 9.22 9.35 9.22 9.35 0.0M
2021-10-20 9.21 9.21 9.21 9.21 0.0M
2021-10-19 9.05 9.23 9.00 9.21 0.0M
2021-10-18 8.80 9.00 8.80 9.00 0.0M
2021-10-14 8.80 8.80 8.80 8.80 0.0M
2021-10-13 8.64 8.64 8.64 8.64 0.0M
2021-10-08 8.62 8.63 8.62 8.63 0.0M
2021-10-04 8.79 8.80 8.70 8.80 0.0M
2021-09-30 8.56 8.56 8.40 8.40 0.0M
2021-09-27 8.66 8.66 8.57 8.65 0.0M
2021-09-22 8.66 8.66 8.66 8.66 0.0M
2021-09-21 8.93 8.95 8.93 8.95 0.0M
2021-09-20 8.98 8.98 8.53 8.69 0.0M
2021-09-13 8.89 8.90 8.89 8.90 0.0M
2021-09-03 8.51 8.70 8.51 8.70 0.0M
2021-09-01 8.50 8.50 8.35 8.50 0.0M
2021-08-31 8.50 8.50 8.50 8.50 0.0M
2021-08-30 8.70 8.74 8.51 8.51 0.0M
2021-08-27 8.90 8.90 8.60 8.60 0.0M
2021-08-26 8.91 8.91 8.90 8.90 0.0M
2021-08-23 8.85 8.85 8.85 8.85 0.0M
2021-08-18 8.90 8.90 8.90 8.90 0.0M
2021-08-17 8.90 8.90 8.90 8.90 0.0M
2021-08-16 9.00 9.00 8.91 8.91 0.0M
2021-08-12 9.09 9.09 9.00 9.00 0.0M
2021-08-11 9.25 9.25 9.24 9.24 0.0M
2021-08-10 9.05 9.26 9.05 9.15 0.0M
2021-08-05 8.60 8.75 8.60 8.75 0.0M
2021-08-04 8.51 8.51 8.50 8.50 0.0M
2021-08-03 8.60 8.75 8.60 8.75 0.0M
2021-07-30 8.55 8.60 8.55 8.60 0.0M
2021-07-27 8.45 8.48 8.45 8.48 0.0M
2021-07-26 8.50 8.50 8.44 8.45 0.0M
2021-07-20 8.40 8.50 8.40 8.50 0.0M
2021-07-19 8.29 8.35 8.18 8.35 0.0M
2021-07-16 8.30 8.30 8.30 8.30 0.0M
2021-07-15 8.25 8.25 8.25 8.25 0.0M
2021-07-14 8.45 8.45 8.24 8.30 0.0M
2021-07-12 8.73 8.74 8.26 8.28 0.0M
2021-07-09 8.66 8.67 8.66 8.67 0.0M
2021-07-08 8.70 8.70 8.50 8.52 0.0M
2021-07-02 8.72 8.72 8.72 8.72 0.0M
2021-06-30 8.61 8.62 8.40 8.40 0.0M
2021-06-29 8.54 8.55 8.54 8.54 0.0M
2021-06-28 8.60 8.60 8.45 8.45 0.0M
2021-06-25 8.50 8.51 8.45 8.50 0.0M
2021-06-24 8.45 8.45 8.36 8.41 0.0M
2021-06-23 8.21 8.32 8.21 8.25 0.0M
2021-06-21 8.62 8.62 8.32 8.36 0.0M
2021-06-18 8.49 8.50 8.49 8.50 0.0M
2021-06-17 8.42 8.50 8.25 8.50 0.0M
2021-06-16 8.51 8.51 8.51 8.51 0.0M
2021-06-15 8.51 8.51 8.40 8.40 0.0M
2021-06-11 8.50 8.50 8.41 8.50 0.0M
2021-06-10 8.50 8.50 8.30 8.50 0.0M
2021-06-09 8.51 8.55 8.50 8.55 0.0M
2021-06-08 8.65 8.65 8.65 8.65 0.0M
2021-06-07 8.97 8.97 8.97 8.97 0.0M
2021-06-04 8.51 8.51 8.44 8.44 0.0M
2021-06-03 8.50 8.51 8.50 8.50 0.0M
2021-06-01 8.50 8.50 8.50 8.50 0.0M
2021-05-31 8.50 8.50 8.50 8.50 0.0M
2021-05-28 8.50 8.50 8.40 8.50 0.0M
2021-05-27 8.75 8.75 8.75 8.75 0.0M
2021-05-26 8.69 8.75 8.56 8.56 0.0M
2021-05-25 8.50 8.50 8.36 8.36 0.0M
2021-05-21 8.25 8.30 8.25 8.30 0.0M
2021-05-20 8.26 8.50 8.25 8.50 0.0M
2021-05-19 8.25 8.25 8.24 8.25 0.0M
2021-05-18 8.26 8.35 8.25 8.35 0.0M
2021-05-17 8.30 8.30 8.25 8.25 0.0M
2021-05-12 8.26 8.27 8.25 8.25 0.0M
2021-05-10 8.45 8.45 8.45 8.45 0.0M
2021-05-07 8.50 8.65 8.50 8.50 0.0M
2021-05-06 8.55 8.65 8.55 8.65 0.0M
2021-05-05 8.51 8.51 8.50 8.50 0.0M
2021-04-30 8.72 8.75 8.72 8.75 0.0M
2021-04-27 8.45 8.50 8.45 8.50 0.0M
2021-04-26 8.50 8.50 8.50 8.50 0.0M
2021-04-23 8.40 8.50 8.40 8.50 0.0M
2021-04-22 8.30 8.30 8.30 8.30 0.0M
2021-04-21 8.39 8.39 8.39 8.39 0.0M
2021-04-20 8.35 8.40 8.35 8.40 0.0M
2021-04-19 8.50 8.51 8.31 8.50 0.0M
2021-04-16 8.26 8.30 8.26 8.30 0.0M
2021-04-15 8.65 8.65 8.25 8.25 0.1M
2021-04-14 8.17 8.50 8.16 8.50 0.0M
2021-04-12 8.50 8.50 8.19 8.19 0.0M
2021-04-09 8.01 8.50 7.85 8.50 0.0M
2021-04-08 8.01 8.01 8.01 8.01 0.0M
2021-04-07 8.10 8.10 8.01 8.01 0.0M
2021-04-06 8.10 8.11 8.10 8.11 0.0M
2021-04-05 8.00 8.01 8.00 8.01 0.0M
2021-04-01 7.95 8.23 7.95 8.23 0.0M
2021-03-31 7.85 7.90 7.75 7.75 0.0M
2021-03-30 8.00 8.00 7.75 7.96 0.0M
2021-03-29 7.95 7.95 7.95 7.95 0.0M
2021-03-26 7.99 7.99 7.99 7.99 0.0M
2021-03-25 8.00 8.00 8.00 8.00 0.0M
2021-03-24 7.88 8.10 7.88 8.00 0.0M
2021-03-23 7.72 7.73 7.72 7.73 0.0M
2021-03-19 7.85 7.85 7.69 7.69 0.0M
2021-03-18 7.62 7.85 7.62 7.85 0.0M
2021-03-17 7.67 7.67 7.67 7.67 0.0M
2021-03-16 7.90 7.90 7.57 7.66 0.0M
2021-03-15 7.85 7.85 7.85 7.85 0.0M
2021-03-12 7.72 7.84 7.72 7.84 0.0M
2021-03-11 7.45 7.90 7.45 7.75 0.0M
2021-03-10 7.60 7.60 7.59 7.60 0.0M
2021-03-09 7.71 7.71 7.70 7.71 0.0M
2021-03-08 7.30 8.00 7.30 7.66 0.0M
2021-03-05 7.10 7.15 7.10 7.15 0.0M
2021-03-04 7.18 7.18 7.05 7.10 0.0M
2021-03-03 7.10 7.11 7.06 7.06 0.0M
2021-03-02 7.06 7.06 7.06 7.06 0.0M
2021-03-01 7.07 7.07 7.07 7.07 0.0M
2021-02-26 7.21 7.21 7.06 7.06 0.0M
2021-02-24 7.15 7.20 7.10 7.20 0.0M
2021-02-23 7.06 7.14 7.03 7.14 0.0M
2021-02-19 7.09 7.10 7.01 7.10 0.0M
2021-02-18 7.02 7.02 7.02 7.02 0.0M
2021-02-17 7.01 7.01 7.01 7.01 0.0M
2021-02-16 7.09 7.10 7.01 7.01 0.0M
2021-02-12 7.03 7.10 7.03 7.10 0.0M
2021-02-11 7.01 7.01 7.00 7.00 0.0M
2021-02-10 6.97 7.01 6.97 7.01 0.0M
2021-02-05 6.99 7.02 6.98 7.00 0.0M
2021-02-04 6.91 6.99 6.91 6.99 0.0M
2021-02-03 6.93 6.93 6.90 6.90 0.0M
2021-02-02 6.95 6.99 6.95 6.99 0.0M
2021-01-29 7.13 7.13 6.73 6.80 0.0M
2021-01-28 6.95 6.95 6.88 6.88 0.0M
2021-01-27 6.95 6.95 6.95 6.95 0.0M
2021-01-26 6.88 7.00 6.88 7.00 0.0M
2021-01-25 6.96 6.96 6.96 6.96 0.0M
2021-01-22 6.93 6.93 6.92 6.92 0.0M
2021-01-21 7.04 7.04 7.04 7.04 0.0M
2021-01-19 7.04 7.04 7.04 7.04 0.0M
2021-01-15 7.04 7.04 7.04 7.04 0.0M
2021-01-13 6.90 6.90 6.90 6.90 0.0M
2021-01-12 7.10 7.10 7.09 7.10 0.0M
2021-01-11 7.04 7.10 7.00 7.00 0.0M
2021-01-08 6.80 7.10 6.80 7.10 0.0M
2021-01-07 6.50 6.65 6.50 6.65 0.0M
2021-01-06 6.41 6.62 6.41 6.57 0.0M
2021-01-05 6.55 6.74 6.55 6.74 0.0M
2021-01-04 6.55 6.70 6.55 6.70 0.0M