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
2022-12-23 12.41 12.86 12.41 12.48 0.0M
2022-12-21 12.95 12.95 12.84 12.84 0.0M
2022-12-20 13.01 13.01 12.90 12.90 0.0M
2022-12-13 13.01 13.01 13.01 13.01 0.0M
2022-12-07 13.01 13.01 13.00 13.00 0.0M
2022-12-01 13.25 13.25 12.87 13.25 0.0M
2022-11-30 13.87 13.87 13.75 13.75 0.0M
2022-11-25 13.75 13.75 13.75 13.75 0.0M
2022-11-24 13.50 13.50 13.50 13.50 0.0M
2022-11-22 13.55 13.55 13.50 13.50 0.0M
2022-11-21 13.51 13.51 13.50 13.50 0.0M
2022-11-17 14.07 14.07 13.61 13.61 0.0M
2022-11-16 12.99 13.38 12.99 13.38 0.0M
2022-11-15 12.74 12.74 12.41 12.41 0.0M
2022-11-14 12.74 12.74 12.74 12.74 0.0M
2022-11-11 12.51 12.74 12.50 12.74 0.0M
2022-11-10 12.25 12.51 12.25 12.51 0.0M
2022-11-09 11.50 11.86 11.50 11.86 0.0M
2022-11-08 11.35 11.35 11.30 11.30 0.0M
2022-11-02 11.30 11.30 11.30 11.30 0.0M
2022-10-31 11.55 11.55 11.52 11.52 0.0M
2022-10-28 11.97 12.00 11.74 11.74 0.0M
2022-10-27 11.35 11.74 11.35 11.74 0.0M
2022-10-18 11.84 11.84 11.42 11.42 0.0M
2022-10-17 11.75 11.75 11.75 11.75 0.0M
2022-10-14 11.95 11.95 11.91 11.91 0.0M
2022-10-13 11.96 11.96 11.95 11.95 0.0M
2022-10-12 11.71 11.96 11.71 11.96 0.0M
2022-10-07 11.80 11.90 11.80 11.90 0.0M
2022-09-30 11.52 11.52 11.52 11.52 0.0M
2022-09-28 11.78 11.79 11.49 11.49 0.0M
2022-09-23 11.48 11.51 11.30 11.30 0.0M
2022-09-22 11.48 11.48 11.48 11.48 0.0M
2022-09-21 11.66 11.68 11.48 11.48 0.0M
2022-09-19 11.31 11.31 11.30 11.30 0.0M
2022-09-16 11.31 11.32 11.31 11.31 0.0M
2022-09-14 11.43 11.44 11.43 11.44 0.0M
2022-09-12 11.62 11.64 11.62 11.64 0.0M
2022-09-08 11.89 11.89 11.89 11.89 0.0M
2022-09-07 11.75 11.90 11.75 11.90 0.0M
2022-09-06 11.55 11.55 11.55 11.55 0.0M
2022-09-02 11.65 11.75 11.52 11.75 0.0M
2022-09-01 11.65 11.65 11.65 11.65 0.0M
2022-08-30 11.90 11.90 11.65 11.65 0.0M
2022-08-29 12.10 12.10 11.89 11.90 0.0M
2022-08-26 12.00 12.10 12.00 12.10 0.0M
2022-08-25 11.95 11.99 11.95 11.95 0.0M
2022-08-24 11.45 11.75 11.45 11.61 0.0M
2022-08-23 11.24 11.45 11.02 11.45 0.0M
2022-08-19 11.06 11.06 10.85 11.01 0.0M
2022-08-17 10.82 10.82 10.82 10.82 0.0M
2022-08-16 10.85 10.86 10.62 10.84 0.0M
2022-08-15 10.97 11.00 10.77 10.85 0.0M
2022-08-12 10.94 11.38 10.94 11.23 0.0M
2022-08-10 10.65 10.65 10.50 10.55 0.0M
2022-08-09 10.65 10.65 10.51 10.65 0.0M
2022-08-05 10.70 10.70 10.60 10.65 0.0M
2022-08-04 10.65 10.65 10.65 10.65 0.0M
2022-07-26 10.66 10.66 10.65 10.65 0.0M
2022-07-25 10.76 10.76 10.76 10.76 0.0M
2022-07-22 10.76 10.76 10.76 10.76 0.0M
2022-07-21 10.76 10.76 10.76 10.76 0.0M
2022-07-14 10.76 10.76 10.76 10.76 0.0M
2022-07-08 11.00 11.00 10.76 10.76 0.0M
2022-07-07 11.01 11.30 11.01 11.30 0.0M
2022-07-06 11.51 11.51 11.45 11.45 0.0M
2022-07-05 11.54 11.54 11.53 11.53 0.0M
2022-07-04 11.76 11.76 11.54 11.54 0.0M
2022-06-30 11.54 11.55 11.54 11.55 0.0M
2022-06-29 11.00 11.00 11.00 11.00 0.0M
2022-06-28 10.63 10.99 10.63 10.99 0.0M
2022-06-27 10.54 10.54 10.54 10.54 0.0M
2022-06-23 10.54 10.54 10.54 10.54 0.0M
2022-06-20 10.65 10.75 10.65 10.75 0.0M
2022-06-17 10.56 10.77 10.55 10.77 0.0M
2022-06-16 10.60 10.60 10.60 10.60 0.0M
2022-06-15 10.60 10.60 10.60 10.60 0.0M
2022-06-13 10.60 10.60 10.60 10.60 0.0M
2022-06-10 10.70 10.70 10.65 10.65 0.0M
2022-06-06 10.61 10.61 10.61 10.61 0.0M
2022-06-02 11.00 11.00 10.79 10.79 0.0M
2022-06-01 10.75 11.15 10.75 11.15 0.0M
2022-05-31 11.04 11.04 10.75 10.75 0.0M
2022-05-30 11.45 11.45 10.56 11.20 0.0M
2022-05-27 11.55 11.55 11.55 11.55 0.0M
2022-05-26 11.60 11.60 11.29 11.45 0.0M
2022-05-24 11.75 11.75 11.75 11.75 0.0M
2022-05-20 11.76 11.76 11.75 11.75 0.0M
2022-05-18 11.75 11.76 11.75 11.76 0.0M
2022-05-17 11.20 11.81 11.20 11.75 0.0M
2022-05-13 10.98 11.02 10.98 11.01 0.0M
2022-05-12 10.52 10.89 10.25 10.89 0.0M
2022-05-11 10.51 10.96 10.51 10.96 0.0M
2022-05-10 11.00 11.00 10.50 10.50 0.0M
2022-05-09 11.00 11.00 10.99 11.00 0.0M
2022-05-06 10.91 10.91 10.91 10.91 0.0M
2022-05-05 10.93 10.93 10.91 10.91 0.0M
2022-05-04 11.24 11.25 11.24 11.24 0.0M
2022-05-03 11.16 11.16 11.01 11.13 0.0M
2022-04-29 11.10 11.44 11.10 11.20 0.0M
2022-04-28 11.00 11.00 11.00 11.00 0.0M
2022-04-26 10.87 10.87 10.77 10.85 0.0M
2022-04-25 10.93 10.93 10.48 10.75 0.0M
2022-04-20 11.33 11.33 11.33 11.33 0.0M
2022-04-18 11.04 11.50 11.04 11.50 0.0M
2022-04-13 10.85 10.87 10.85 10.86 0.0M
2022-04-12 10.89 10.90 10.89 10.89 0.0M
2022-04-11 11.80 11.80 10.88 10.89 0.0M
2022-04-08 11.78 11.78 11.78 11.78 0.0M
2022-04-06 11.30 11.30 11.30 11.30 0.0M
2022-03-31 11.07 11.09 11.00 11.09 0.0M
2022-03-30 11.51 11.51 11.50 11.50 0.0M
2022-03-28 11.69 11.69 11.69 11.69 0.0M
2022-03-25 12.19 12.20 11.42 11.42 0.0M
2022-03-24 11.98 12.55 11.98 12.25 0.0M
2022-03-23 10.35 11.75 10.35 11.65 0.0M
2022-03-21 10.55 10.55 10.54 10.55 0.0M
2022-03-18 10.51 10.55 9.88 10.55 0.0M
2022-03-16 10.86 10.88 10.86 10.88 0.0M
2022-03-15 11.29 11.29 10.84 10.84 0.0M
2022-03-14 10.50 10.50 10.50 10.50 0.0M
2022-03-09 10.50 10.50 10.50 10.50 0.0M
2022-03-08 10.88 11.10 10.65 10.65 0.0M
2022-03-07 10.65 10.85 9.86 10.85 0.0M
2022-03-04 10.66 10.66 10.64 10.65 0.0M
2022-03-03 10.57 10.57 10.55 10.55 0.0M
2022-03-02 10.52 10.54 10.52 10.54 0.0M
2022-03-01 10.50 10.55 10.50 10.55 0.0M
2022-02-28 10.68 10.68 10.68 10.68 0.0M
2022-02-24 10.53 10.53 10.53 10.53 0.0M
2022-02-22 10.68 10.68 10.68 10.68 0.0M
2022-02-18 10.51 10.51 10.50 10.50 0.0M
2022-02-17 10.31 10.50 10.31 10.50 0.0M
2022-02-16 10.50 10.50 10.20 10.34 0.0M
2022-02-15 11.00 11.00 10.35 10.63 0.0M
2022-02-11 11.25 11.31 11.25 11.25 0.0M
2022-02-10 11.25 11.38 11.25 11.38 0.0M
2022-02-09 11.37 11.39 11.37 11.39 0.0M
2022-02-08 11.65 11.65 11.39 11.39 0.0M
2022-02-03 11.51 11.80 11.51 11.80 0.0M
2022-02-02 11.70 11.70 11.65 11.65 0.0M
2022-02-01 11.99 12.29 11.63 11.95 0.0M
2022-01-31 11.62 11.73 11.62 11.70 0.0M
2022-01-28 10.58 11.39 10.55 11.38 0.0M
2022-01-27 10.56 10.56 10.55 10.55 0.0M
2022-01-26 10.32 10.58 10.32 10.56 0.0M
2022-01-25 10.08 10.32 10.08 10.32 0.0M
2022-01-24 10.09 10.09 10.00 10.00 0.0M
2022-01-21 9.95 9.95 9.94 9.94 0.0M
2022-01-19 10.09 10.09 10.09 10.09 0.0M
2022-01-18 10.00 10.00 9.80 10.00 0.1M
2022-01-17 9.77 10.06 9.77 10.06 0.0M
2022-01-14 10.00 10.00 9.77 9.77 0.0M
2022-01-12 10.00 10.00 10.00 10.00 0.0M
2022-01-06 10.01 10.01 10.00 10.00 0.0M
2022-01-05 10.32 10.32 10.15 10.15 0.0M
2022-01-04 10.31 10.32 10.31 10.32 0.0M