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
2023-12-29 14.28 14.28 14.28 14.28 0.0M
2023-12-28 14.10 14.10 14.10 14.10 0.0M
2023-12-27 14.28 14.28 14.28 14.28 0.0M
2023-12-22 13.99 14.28 13.99 14.28 0.0M
2023-12-21 13.77 13.77 13.77 13.77 0.0M
2023-12-20 13.51 13.80 13.51 13.80 0.0M
2023-12-19 14.15 14.15 14.15 14.15 0.0M
2023-12-18 14.10 14.27 14.09 14.27 0.0M
2023-12-15 13.90 14.00 13.90 14.00 0.0M
2023-12-14 13.70 13.70 13.70 13.70 0.0M
2023-12-12 13.51 13.51 13.50 13.50 0.0M
2023-12-11 13.50 13.50 13.50 13.50 0.0M
2023-12-06 13.50 13.50 13.50 13.50 0.0M
2023-12-05 13.51 13.51 13.50 13.50 0.0M
2023-12-04 13.51 13.51 13.50 13.50 0.0M
2023-11-30 13.59 13.60 13.59 13.60 0.0M
2023-11-29 13.31 13.55 13.30 13.55 0.0M
2023-11-28 13.30 13.30 13.30 13.30 0.0M
2023-11-27 13.32 13.32 13.30 13.30 0.0M
2023-11-22 13.28 13.32 13.28 13.32 0.0M
2023-11-21 13.26 13.26 13.26 13.26 0.0M
2023-11-20 13.26 13.26 13.26 13.26 0.0M
2023-11-17 13.32 13.59 13.32 13.50 0.0M
2023-11-16 13.32 13.32 13.32 13.32 0.0M
2023-11-15 13.41 13.41 13.31 13.31 0.0M
2023-11-14 13.70 13.70 13.21 13.40 0.0M
2023-11-13 13.85 13.85 13.75 13.75 0.0M
2023-11-10 13.51 13.55 13.26 13.55 0.0M
2023-11-09 13.57 13.57 13.50 13.50 0.0M
2023-11-08 13.43 13.43 13.14 13.43 0.0M
2023-11-07 13.65 13.65 13.57 13.57 0.0M
2023-11-06 13.01 13.80 13.01 13.80 0.0M
2023-11-03 13.49 13.50 13.32 13.32 0.0M
2023-11-01 13.51 13.51 13.51 13.51 0.0M
2023-10-30 13.76 13.76 13.56 13.60 0.0M
2023-10-25 13.82 13.82 13.81 13.81 0.0M
2023-10-23 13.75 13.75 13.75 13.75 0.0M
2023-10-20 13.87 13.87 13.61 13.61 0.0M
2023-10-19 13.91 13.91 13.90 13.90 0.0M
2023-10-18 13.46 13.75 13.45 13.75 0.0M
2023-10-16 13.45 13.46 13.45 13.45 0.0M
2023-10-12 13.44 13.44 13.44 13.44 0.0M
2023-10-11 13.44 13.44 13.44 13.44 0.0M
2023-10-06 13.44 13.44 13.44 13.44 0.0M
2023-10-05 13.50 13.50 13.44 13.44 0.0M
2023-10-04 13.22 13.60 13.04 13.60 0.0M
2023-10-03 13.51 13.51 13.20 13.20 0.0M
2023-09-29 13.90 13.90 13.90 13.90 0.0M
2023-09-28 13.90 13.90 13.90 13.90 0.0M
2023-09-25 14.19 14.19 14.19 14.19 0.0M
2023-09-22 14.10 14.10 14.00 14.00 0.0M
2023-09-20 13.99 14.24 13.95 13.95 0.0M
2023-09-15 14.00 14.00 14.00 14.00 0.0M
2023-09-12 13.85 13.85 13.51 13.79 0.0M
2023-09-11 13.90 13.90 13.90 13.90 0.0M
2023-09-08 13.75 13.99 13.75 13.90 0.0M
2023-09-07 13.65 13.75 13.65 13.75 0.0M
2023-09-06 13.65 13.65 13.65 13.65 0.0M
2023-09-01 13.85 14.00 13.76 13.76 0.0M
2023-08-31 13.25 13.75 13.25 13.75 0.0M
2023-08-30 13.21 13.40 13.21 13.40 0.0M
2023-08-29 13.26 13.26 13.02 13.02 0.0M
2023-08-24 13.49 13.49 13.45 13.45 0.0M
2023-08-22 13.21 13.21 13.21 13.21 0.0M
2023-08-18 13.21 13.21 13.21 13.21 0.0M
2023-08-17 13.20 13.21 13.20 13.21 0.0M
2023-08-14 13.20 13.20 12.91 12.91 0.0M
2023-08-11 12.50 13.20 12.50 13.20 0.0M
2023-08-10 13.17 13.17 13.01 13.01 0.0M
2023-08-09 13.19 13.19 13.16 13.16 0.0M
2023-08-08 13.18 13.18 13.17 13.17 0.0M
2023-08-04 13.15 13.17 13.15 13.17 0.0M
2023-08-02 13.40 13.40 13.40 13.40 0.0M
2023-07-26 13.45 13.45 13.45 13.45 0.0M
2023-07-25 13.26 13.60 13.00 13.60 0.0M
2023-07-21 13.43 13.43 13.25 13.25 0.0M
2023-07-20 13.54 13.54 13.54 13.54 0.0M
2023-07-19 13.25 13.25 13.25 13.25 0.0M
2023-07-17 13.25 13.25 13.25 13.25 0.0M
2023-07-14 13.15 13.29 13.15 13.25 0.0M
2023-07-12 13.01 13.01 13.01 13.01 0.0M
2023-07-10 13.05 13.05 13.05 13.05 0.0M
2023-07-07 13.15 13.45 13.15 13.15 0.0M
2023-07-06 13.29 13.29 13.20 13.20 0.0M
2023-07-04 13.29 13.30 13.02 13.30 0.0M
2023-06-30 13.30 13.30 12.93 12.93 0.0M
2023-06-29 13.11 13.35 13.11 13.25 0.0M
2023-06-28 13.19 13.19 13.00 13.00 0.0M
2023-06-27 13.23 13.30 13.10 13.10 0.0M
2023-06-26 12.52 13.17 12.52 13.01 0.0M
2023-06-23 13.02 13.15 13.01 13.02 0.0M
2023-06-22 13.69 13.69 13.68 13.68 0.0M
2023-06-21 13.68 13.75 13.68 13.75 0.0M
2023-06-20 13.63 13.70 13.63 13.70 0.0M
2023-06-19 13.50 13.50 13.50 13.50 0.0M
2023-06-16 13.35 13.35 13.35 13.35 0.0M
2023-06-15 13.44 13.44 13.44 13.44 0.0M
2023-06-14 13.35 13.45 13.10 13.45 0.0M
2023-06-13 13.68 13.68 12.99 13.50 0.0M
2023-06-12 13.76 13.97 13.76 13.97 0.0M
2023-06-09 13.50 13.61 13.50 13.61 0.0M
2023-06-08 13.71 13.76 13.71 13.75 0.0M
2023-06-07 13.42 13.42 13.41 13.41 0.0M
2023-06-06 13.50 13.50 13.50 13.50 0.0M
2023-06-05 13.53 13.53 13.53 13.53 0.0M
2023-06-02 13.92 13.98 13.68 13.68 0.0M
2023-06-01 13.50 13.79 13.50 13.79 0.0M
2023-05-30 13.50 13.51 13.50 13.51 0.0M
2023-05-29 13.40 13.40 13.40 13.40 0.0M
2023-05-26 13.30 13.30 13.11 13.11 0.0M
2023-05-25 13.29 13.30 13.02 13.30 0.0M
2023-05-24 13.20 13.28 13.00 13.25 0.0M
2023-05-23 12.95 13.24 12.95 13.20 0.0M
2023-05-19 12.70 12.99 12.69 12.99 0.0M
2023-05-18 12.21 12.50 12.01 12.50 0.0M
2023-05-17 12.19 12.31 12.19 12.21 0.0M
2023-05-15 12.39 12.39 12.11 12.11 0.0M
2023-05-12 12.02 12.09 12.02 12.09 0.0M
2023-05-11 12.23 12.45 12.21 12.21 0.0M
2023-05-10 12.11 12.37 12.11 12.35 0.0M
2023-05-09 12.21 12.50 12.12 12.50 0.0M
2023-05-08 12.41 12.42 12.01 12.01 0.0M
2023-05-05 12.76 12.76 12.75 12.75 0.0M
2023-05-03 13.00 13.01 12.71 12.71 0.0M
2023-05-02 13.20 13.20 13.01 13.01 0.0M
2023-05-01 12.99 13.20 12.93 13.20 0.0M
2023-04-28 12.64 12.86 12.63 12.85 0.0M
2023-04-27 12.63 12.63 12.63 12.63 0.0M
2023-04-25 12.63 12.65 12.63 12.63 0.0M
2023-04-24 12.62 12.65 12.60 12.65 0.0M
2023-04-21 12.25 12.60 12.24 12.49 0.0M
2023-04-20 12.26 12.26 12.01 12.24 0.1M
2023-04-18 12.38 12.40 12.38 12.39 0.0M
2023-04-17 12.40 12.40 12.40 12.40 0.0M
2023-04-14 12.05 12.41 11.98 12.40 0.1M
2023-04-13 12.05 12.05 12.00 12.05 0.0M
2023-04-12 12.02 12.05 12.02 12.05 0.0M
2023-04-11 12.01 12.12 12.00 12.00 0.0M
2023-04-05 12.45 12.45 12.02 12.02 0.0M
2023-04-04 12.45 12.45 12.45 12.45 0.0M
2023-04-03 12.60 12.60 12.50 12.50 0.0M
2023-03-31 12.50 12.50 12.50 12.50 0.0M
2023-03-30 12.40 12.74 12.40 12.50 0.0M
2023-03-29 11.99 12.25 11.99 12.25 0.0M
2023-03-28 11.90 11.90 11.90 11.90 0.0M
2023-03-24 11.93 11.93 11.90 11.90 0.0M
2023-03-23 12.00 12.00 12.00 12.00 0.0M
2023-03-22 12.26 12.26 12.00 12.00 0.0M
2023-03-21 12.50 12.50 12.40 12.40 0.0M
2023-03-20 13.05 13.05 12.50 12.50 0.0M
2023-03-16 13.29 13.29 13.27 13.27 0.0M
2023-03-13 13.49 13.49 13.49 13.49 0.0M
2023-03-10 13.65 13.65 13.64 13.64 0.0M
2023-03-09 13.74 13.75 13.65 13.65 0.0M
2023-03-07 13.57 13.57 13.47 13.47 0.0M
2023-03-06 13.60 13.60 13.50 13.50 0.0M
2023-03-03 13.50 13.75 13.50 13.50 0.0M
2023-03-02 13.32 13.50 13.12 13.25 0.0M
2023-03-01 13.00 13.00 13.00 13.00 0.0M
2023-02-28 12.39 13.00 12.39 13.00 0.0M
2023-02-27 12.80 12.80 12.69 12.70 0.0M
2023-02-24 12.99 12.99 12.55 12.55 0.0M
2023-02-23 12.63 12.65 12.15 12.65 0.0M
2023-02-22 12.65 12.65 12.65 12.65 0.0M
2023-02-21 12.75 12.75 12.60 12.74 0.0M
2023-02-16 12.49 12.60 12.49 12.60 0.0M
2023-02-15 12.48 12.48 12.48 12.48 0.0M
2023-02-14 12.38 12.43 12.38 12.43 0.0M
2023-02-13 12.38 12.38 12.38 12.38 0.0M
2023-02-10 12.25 12.50 12.25 12.50 0.0M
2023-02-06 12.25 12.25 12.25 12.25 0.0M
2023-02-03 12.14 12.14 12.14 12.14 0.0M
2023-02-01 12.00 12.00 12.00 12.00 0.0M
2023-01-27 12.11 12.11 12.11 12.11 0.0M
2023-01-24 12.18 12.19 12.18 12.19 0.0M
2023-01-23 12.18 12.18 11.97 11.97 0.0M
2023-01-19 12.39 12.39 12.39 12.39 0.0M
2023-01-18 12.25 12.40 12.25 12.40 0.0M
2023-01-17 11.32 12.00 11.32 12.00 0.0M
2023-01-16 11.33 11.84 11.31 11.55 0.0M
2023-01-13 11.99 11.99 11.99 11.99 0.0M
2023-01-12 11.99 11.99 11.99 11.99 0.0M
2023-01-11 12.00 12.00 12.00 12.00 0.0M
2023-01-06 12.00 12.00 12.00 12.00 0.0M
2023-01-05 12.00 12.01 12.00 12.00 0.0M
2023-01-03 12.28 12.28 12.01 12.01 0.0M