Dark

CKI
CLARKE INC
stock TSE

Inactive

Aug 2, 2024

25.00CAD-1.420%(-0.36)5,400

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	25.0000	25.0000	24.6900	25.0000	-1.420%	5,400	0.000%
2024-08-01	25.3600	25.3600	25.3600	25.3600	+0.635%	200	-1.420%
2024-07-31	25.5000	25.5000	25.2000	25.2000	-2.136%	4,100	-0.794%
2024-07-30	25.5000	25.7500	25.5000	25.7500	+3.000%	787	-2.913%
2024-07-29	25.2000	25.2000	25.0000	25.0000	-1.961%	2,700	0.000%
2024-07-26	25.3800	25.5000	25.3800	25.5000	+0.473%	4,050	-1.961%
2024-07-25	25.2100	25.3800	25.2100	25.3800	-0.626%	1,383	-1.497%
2024-07-24	25.0100	25.5400	25.0000	25.5400	+1.753%	971	-2.114%
2024-07-23	24.7000	25.1500	23.9000	25.1000	+1.826%	4,700	-0.398%
2024-07-22	23.9100	24.6500	23.9100	24.6500	+2.452%	3,200	+1.420%
2024-07-19	23.4900	24.0600	23.4900	24.0600	+2.383%	700	+3.907%
2024-07-18	22.9400	23.5100	22.9400	23.5000	+2.845%	1,116	+6.383%
2024-07-17	21.3600	22.8500	21.2000	22.8500	+6.279%	1,700	+9.409%
2024-07-16	21.5000	21.5000	21.5000	21.5000	0.000%	1,036	+16.279%
2024-07-15	21.1400	21.5000	21.1400	21.5000	+2.381%	4,300	+16.279%
2024-07-10	21.0000	21.0000	21.0000	21.0000	-1.639%	200	+19.048%
2024-07-09	20.1200	21.3500	20.1200	21.3500	+4.657%	2,270	+17.096%
2024-07-08	20.3900	20.4500	20.3900	20.4000	+0.741%	2,550	+22.549%
2024-07-05	19.7000	20.3000	19.6500	20.2500	+1.250%	3,750	+23.457%
2024-07-04	19.5100	20.0000	19.5100	20.0000	+1.781%	3,235	+25.000%
2024-07-03	19.3300	19.9500	19.3300	19.6500	+2.397%	1,600	+27.226%
2024-07-02	19.1900	19.1900	19.1900	19.1900	-0.827%	110	+30.276%
2024-06-28	18.6000	19.3500	18.6000	19.3500	+5.220%	2,000	+29.199%
2024-06-27	18.4000	18.4000	18.3000	18.3900	-0.595%	2,214	+35.943%
2024-06-26	18.3900	18.5500	18.2500	18.5000	+0.598%	5,522	+35.135%
2024-06-25	17.3000	18.4000	17.3000	18.3900	+11.185%	4,320	+35.943%
2024-06-24	16.5400	16.5400	16.5400	16.5400	+1.847%	723	+51.149%
2024-06-21	16.1900	16.2400	16.1900	16.2400	+0.309%	7,800	+53.941%
2024-06-20	16.1900	16.1900	16.1900	16.1900	0.000%	100	+54.416%
2024-06-19	16.2000	16.2000	16.1900	16.1900	-0.062%	9,100	+54.416%
2024-06-18	16.4000	16.4000	16.1000	16.2000	-1.220%	3,100	+54.321%
2024-06-17	17.5000	17.5000	16.4000	16.4000	-6.818%	8,900	+52.439%
2024-06-14	17.5300	17.6000	17.5000	17.6000	+1.149%	1,100	+42.045%
2024-06-13	17.4000	17.4000	17.4000	17.4000	+2.353%	300	+43.678%
2024-06-12	17.0000	17.3000	17.0000	17.0000	0.000%	2,700	+47.059%
2024-06-11	17.0000	17.0000	17.0000	17.0000	-1.734%	300	+47.059%
2024-06-10	17.5900	17.6000	17.3000	17.3000	-1.705%	1,800	+44.509%
2024-06-07	16.5100	17.6000	16.5100	17.6000	+0.285%	2,566	+42.045%
2024-06-06	17.5500	17.5500	17.5500	17.5500	+3.175%	800	+42.450%
2024-06-05	16.3000	17.0100	16.3000	17.0100	+6.313%	400	+46.972%
2024-06-04	16.0000	16.0000	16.0000	16.0000	-1.356%	700	+56.250%
2024-06-03	17.0000	17.0000	16.2200	16.2200	-7.314%	1,200	+54.131%
2024-05-31	17.7500	17.7500	17.3800	17.5000	+0.287%	5,501	+42.857%
2024-05-30	18.4900	18.5000	17.0000	17.4500	-7.672%	11,700	+43.266%
2024-05-29	19.2000	19.2000	18.9000	18.9000	-1.563%	1,100	+32.275%
2024-05-28	19.2000	19.2000	19.2000	19.2000	-0.518%	150	+30.208%
2024-05-23	18.9700	19.6000	18.8200	19.3000	+2.550%	1,700	+29.534%
2024-05-22	18.8000	18.8200	18.8000	18.8200	0.000%	1,300	+32.837%
2024-05-21	18.8200	18.8200	18.8200	18.8200	+0.106%	185	+32.837%
2024-05-17	18.8000	18.8000	18.8000	18.8000	-0.371%	2,000	+32.979%
2024-05-16	19.3500	19.3500	18.5300	18.8700	-3.231%	3,700	+32.485%
2024-05-15	19.0100	19.5000	19.0000	19.5000	+2.632%	3,500	+28.205%
2024-05-14	19.1400	19.1400	19.0000	19.0000	-1.503%	250	+31.579%
2024-05-13	19.9000	19.9000	19.1500	19.2900	-3.065%	2,460	+29.601%
2024-05-10	20.0100	20.0100	19.9000	19.9000	-0.500%	2,100	+25.628%
2024-05-09	20.0000	20.0000	20.0000	20.0000	-1.235%	1,300	+25.000%
2024-05-08	20.2500	20.2500	20.2500	20.2500	-0.049%	1,100	+23.457%
2024-05-07	20.7800	20.7800	20.2500	20.2600	-3.981%	1,000	+23.396%
2024-05-06	20.7500	21.5000	20.7500	21.1000	+1.491%	1,558	+18.483%
2024-05-02	20.7700	20.7900	20.7700	20.7900	+3.691%	900	+20.250%
2024-05-01	19.7500	20.0500	19.7500	20.0500	+1.777%	1,300	+24.688%
2024-04-29	19.4500	19.7000	19.4500	19.7000	+1.914%	2,800	+26.904%
2024-04-23	19.1400	19.3300	19.1400	19.3300	0.000%	800	+29.333%
2024-04-22	19.3300	19.3300	19.3300	19.3300	+0.993%	160	+29.333%
2024-04-19	19.1400	19.1400	19.1400	19.1400	0.000%	200	+30.617%
2024-04-16	19.1500	19.1500	19.1400	19.1400	-0.983%	600	+30.617%
2024-04-15	19.3300	19.3300	19.3300	19.3300	+1.151%	103	+29.333%
2024-04-12	18.8100	19.1100	18.8100	19.1100	+3.297%	200	+30.822%
2024-04-11	19.3300	19.3300	18.5000	18.5000	-4.639%	300	+35.135%
2024-04-10	19.5000	19.5000	19.4000	19.4000	+0.518%	800	+28.866%
2024-04-09	18.9900	19.3000	18.7000	19.3000	+0.836%	600	+29.534%
2024-04-08	18.8500	19.1400	18.8500	19.1400	+1.538%	400	+30.617%
2024-04-05	19.0000	19.0000	18.5500	18.8500	-0.789%	2,200	+32.626%
2024-04-04	19.0000	19.0000	19.0000	19.0000	+1.333%	300	+31.579%
2024-04-03	19.0300	19.0300	18.7500	18.7500	-2.445%	3,400	+33.333%
2024-03-28	19.3000	19.3000	19.2200	19.2200	-1.183%	1,001	+30.073%
2024-03-26	19.4500	19.4500	19.4500	19.4500	+0.725%	500	+28.535%
2024-03-25	19.3100	19.3100	19.3100	19.3100	+0.052%	100	+29.467%
2024-03-22	19.4900	19.5000	19.3000	19.3000	-1.026%	1,520	+29.534%
2024-03-21	19.4900	19.5000	19.3000	19.5000	0.000%	900	+28.205%
2024-03-20	19.9300	19.9500	19.5000	19.5000	0.000%	2,400	+28.205%
2024-03-19	19.0500	19.5000	19.0000	19.5000	0.000%	800	+28.205%
2024-03-15	19.8000	19.8000	19.5000	19.5000	-2.256%	200	+28.205%
2024-03-14	19.9500	20.1000	19.9500	19.9500	0.000%	2,201	+25.313%
2024-03-13	21.3100	21.5000	19.9500	19.9500	-6.338%	12,669	+25.313%
2024-03-12	20.8000	21.3000	20.5200	21.3000	+6.660%	836	+17.371%
2024-03-11	20.0000	20.0000	19.8600	19.9700	+1.628%	1,231	+25.188%
2024-03-07	19.1000	20.7000	18.9500	19.6500	+4.800%	4,305	+27.226%
2024-03-06	18.5500	18.7500	18.5500	18.7500	+4.109%	500	+33.333%
2024-03-04	18.0000	18.0100	18.0000	18.0100	+0.056%	500	+38.812%
2024-03-01	17.7500	18.0100	17.7500	18.0000	+4.106%	1,200	+38.889%
2024-02-29	17.0100	17.2900	17.0100	17.2900	-0.632%	1,050	+44.592%
2024-02-27	17.3000	17.6000	17.3000	17.4000	+2.353%	2,800	+43.678%
2024-02-26	17.0000	17.0000	17.0000	17.0000	0.000%	100	+47.059%
2024-02-14	17.0000	17.0000	17.0000	17.0000	0.000%	102	+47.059%
2024-02-13	17.0000	17.0000	17.0000	17.0000	0.000%	600	+47.059%
2024-02-12	17.3000	17.3000	17.0000	17.0000	-0.701%	2,000	+47.059%
2024-02-09	17.2500	17.2500	17.1200	17.1200	+0.706%	508	+46.028%
2024-02-08	17.1000	17.1000	17.0000	17.0000	-0.585%	450	+47.059%
2024-02-07	16.8000	17.1000	16.8000	17.1000	+3.574%	300	+46.199%
2024-02-06	16.5100	16.5100	16.5100	16.5100	-0.242%	400	+51.423%
2024-02-05	16.6100	16.6100	16.5500	16.5500	+2.160%	202	+51.057%
2024-02-02	16.0000	16.2000	15.9000	16.2000	-0.613%	2,000	+54.321%
2024-02-01	15.9200	16.3000	15.9200	16.3000	+3.099%	600	+53.374%
2024-01-31	15.7100	15.8100	15.7000	15.8100	+2.000%	500	+58.128%
2024-01-30	14.7000	15.5100	14.7000	15.5000	+8.316%	1,450	+61.290%
2024-01-29	14.3100	14.3100	14.3100	14.3100	+0.070%	100	+74.703%
2024-01-26	14.5000	14.5000	14.3000	14.3000	-1.379%	400	+74.825%
2024-01-25	14.4900	14.5000	14.4900	14.5000	+1.399%	6,137	+72.414%
2024-01-24	14.5000	14.5000	14.3000	14.3000	-1.379%	200	+74.825%
2024-01-23	14.3000	14.5000	14.3000	14.5000	0.000%	3,000	+72.414%
2024-01-22	14.5000	14.5000	14.5000	14.5000	+0.069%	300	+72.414%
2024-01-18	14.3000	14.4900	14.3000	14.4900	+1.329%	600	+72.533%
2024-01-17	14.3000	14.3000	14.3000	14.3000	0.000%	800	+74.825%
2024-01-16	14.4900	14.4900	14.3000	14.3000	-1.379%	900	+74.825%
2024-01-15	14.5000	14.5000	14.5000	14.5000	+3.424%	1,300	+72.414%
2024-01-12	14.0200	14.0200	14.0200	14.0200	+0.863%	100	+78.317%
2024-01-11	14.1000	14.1000	13.8300	13.9000	-2.456%	400	+79.856%
2024-01-09	14.0000	14.2500	13.5000	14.2500	+0.707%	3,384	+75.439%
2024-01-08	14.1600	14.1600	14.1500	14.1500	-1.325%	200	+76.678%
2024-01-03	14.3400	14.3400	14.3400	14.3400	+0.420%	100	+74.338%
2023-12-29	14.2800	14.2800	14.2800	14.2800	+1.277%	1,200	+75.070%
2023-12-28	14.1000	14.1000	14.1000	14.1000	-1.261%	1,200	+77.305%
2023-12-27	14.2800	14.2800	14.2800	14.2800	0.000%	400	+75.070%
2023-12-22	13.9900	14.2800	13.9900	14.2800	+3.704%	4,900	+75.070%
2023-12-21	13.7700	13.7700	13.7700	13.7700	-0.217%	100	+81.554%
2023-12-20	13.5100	13.8000	13.5100	13.8000	-2.473%	2,837	+81.159%
2023-12-19	14.1500	14.1500	14.1500	14.1500	-0.841%	100	+76.678%
2023-12-18	14.1000	14.2700	14.0900	14.2700	+1.929%	1,600	+75.193%
2023-12-15	13.9000	14.0000	13.9000	14.0000	+2.190%	400	+78.571%
2023-12-14	13.7000	13.7000	13.7000	13.7000	+1.481%	1,000	+82.482%
2023-12-12	13.5100	13.5100	13.5000	13.5000	0.000%	1,900	+85.185%
2023-12-06	13.5000	13.5000	13.5000	13.5000	0.000%	5,500	+85.185%
2023-12-05	13.5100	13.5100	13.5000	13.5000	0.000%	7,000	+85.185%
2023-12-04	13.5100	13.5100	13.5000	13.5000	-0.735%	1,800	+85.185%
2023-11-30	13.5900	13.6000	13.5900	13.6000	+0.369%	400	+83.824%
2023-11-29	13.3100	13.5500	13.3000	13.5500	+1.880%	6,600	+84.502%
2023-11-28	13.3000	13.3000	13.3000	13.3000	0.000%	25,300	+87.970%
2023-11-27	13.3200	13.3200	13.3000	13.3000	-0.150%	10,400	+87.970%
2023-11-22	13.2800	13.3200	13.2800	13.3200	+0.452%	904	+87.688%
2023-11-21	13.2600	13.2600	13.2600	13.2600	0.000%	400	+88.537%
2023-11-20	13.2600	13.2600	13.2600	13.2600	-1.778%	500	+88.537%
2023-11-17	13.3200	13.5900	13.3200	13.5000	+1.351%	1,500	+85.185%
2023-11-16	13.3200	13.3200	13.3200	13.3200	+0.075%	1,945	+87.688%
2023-11-15	13.4100	13.4100	13.3100	13.3100	-0.672%	1,200	+87.829%
2023-11-14	13.7000	13.7000	13.2100	13.4000	-2.545%	1,400	+86.567%
2023-11-13	13.8500	13.8500	13.7500	13.7500	+1.476%	700	+81.818%
2023-11-10	13.5100	13.5500	13.2600	13.5500	+0.370%	1,600	+84.502%
2023-11-09	13.5700	13.5700	13.5000	13.5000	+0.521%	1,300	+85.185%
2023-11-08	13.4300	13.4300	13.1400	13.4300	-1.032%	400	+86.150%
2023-11-07	13.6500	13.6500	13.5700	13.5700	-1.667%	200	+84.230%
2023-11-06	13.0100	13.8000	13.0100	13.8000	+3.604%	455	+81.159%
2023-11-03	13.4900	13.5000	13.3200	13.3200	-1.406%	1,400	+87.688%
2023-11-01	13.5100	13.5100	13.5100	13.5100	-0.662%	200	+85.048%
2023-10-30	13.7600	13.7600	13.5600	13.6000	-1.521%	1,400	+83.824%
2023-10-25	13.8200	13.8200	13.8100	13.8100	+0.436%	700	+81.028%
2023-10-23	13.7500	13.7500	13.7500	13.7500	+1.029%	1,201	+81.818%
2023-10-20	13.8700	13.8700	13.6100	13.6100	-2.086%	500	+83.688%
2023-10-19	13.9100	13.9100	13.9000	13.9000	+1.091%	1,100	+79.856%
2023-10-18	13.4600	13.7500	13.4500	13.7500	+2.230%	5,200	+81.818%
2023-10-16	13.4500	13.4600	13.4500	13.4500	+0.074%	5,900	+85.874%
2023-10-12	13.4400	13.4400	13.4400	13.4400	0.000%	7,600	+86.012%
2023-10-11	13.4400	13.4400	13.4400	13.4400	0.000%	900	+86.012%
2023-10-06	13.4400	13.4400	13.4400	13.4400	0.000%	6,200	+86.012%
2023-10-05	13.5000	13.5000	13.4400	13.4400	-1.176%	1,700	+86.012%
2023-10-04	13.2200	13.6000	13.0400	13.6000	+3.030%	1,914	+83.824%
2023-10-03	13.5100	13.5100	13.2000	13.2000	-5.036%	1,600	+89.394%
2023-09-29	13.9000	13.9000	13.9000	13.9000	0.000%	100	+79.856%
2023-09-28	13.9000	13.9000	13.9000	13.9000	-2.044%	900	+79.856%
2023-09-25	14.1900	14.1900	14.1900	14.1900	+1.357%	100	+76.180%
2023-09-22	14.1000	14.1000	14.0000	14.0000	+0.358%	4,300	+78.571%
2023-09-20	13.9900	14.2400	13.9500	13.9500	-0.357%	2,700	+79.211%
2023-09-15	14.0000	14.0000	14.0000	14.0000	+1.523%	700	+78.571%
2023-09-12	13.8500	13.8500	13.5100	13.7900	-0.791%	1,100	+81.291%
2023-09-11	13.9000	13.9000	13.9000	13.9000	0.000%	100	+79.856%
2023-09-08	13.7500	13.9900	13.7500	13.9000	+1.091%	1,600	+79.856%
2023-09-07	13.6500	13.7500	13.6500	13.7500	+0.733%	2,000	+81.818%
2023-09-06	13.6500	13.6500	13.6500	13.6500	-0.799%	100	+83.150%
2023-09-01	13.8500	14.0000	13.7600	13.7600	+0.073%	2,400	+81.686%
2023-08-31	13.2500	13.7500	13.2500	13.7500	+2.612%	1,000	+81.818%
2023-08-30	13.2100	13.4000	13.2100	13.4000	+2.919%	900	+86.567%
2023-08-29	13.2600	13.2600	13.0200	13.0200	-3.197%	2,000	+92.012%
2023-08-24	13.4900	13.4900	13.4500	13.4500	+1.817%	2,200	+85.874%
2023-08-22	13.2100	13.2100	13.2100	13.2100	0.000%	1,000	+89.251%
2023-08-18	13.2100	13.2100	13.2100	13.2100	0.000%	200	+89.251%
2023-08-17	13.2000	13.2100	13.2000	13.2100	+2.324%	1,400	+89.251%
2023-08-14	13.2000	13.2000	12.9100	12.9100	-2.197%	1,100	+93.648%
2023-08-11	12.5000	13.2000	12.5000	13.2000	+1.460%	2,000	+89.394%
2023-08-10	13.1700	13.1700	13.0100	13.0100	-1.140%	700	+92.160%
2023-08-09	13.1900	13.1900	13.1600	13.1600	-0.076%	1,400	+89.970%
2023-08-08	13.1800	13.1800	13.1700	13.1700	0.000%	900	+89.825%
2023-08-04	13.1500	13.1700	13.1500	13.1700	-1.716%	700	+89.825%
2023-08-02	13.4000	13.4000	13.4000	13.4000	-0.372%	300	+86.567%
2023-07-26	13.4500	13.4500	13.4500	13.4500	-1.103%	100	+85.874%
2023-07-25	13.2600	13.6000	13.0000	13.6000	+2.642%	4,000	+83.824%
2023-07-21	13.4300	13.4300	13.2500	13.2500	-2.142%	700	+88.679%
2023-07-20	13.5400	13.5400	13.5400	13.5400	+2.189%	300	+84.638%
2023-07-19	13.2500	13.2500	13.2500	13.2500	0.000%	1,000	+88.679%
2023-07-17	13.2500	13.2500	13.2500	13.2500	0.000%	1,900	+88.679%
2023-07-14	13.1500	13.2900	13.1500	13.2500	+1.845%	2,100	+88.679%
2023-07-12	13.0100	13.0100	13.0100	13.0100	-0.307%	100	+92.160%
2023-07-10	13.0500	13.0500	13.0500	13.0500	-0.760%	2,000	+91.571%
2023-07-07	13.1500	13.4500	13.1500	13.1500	-0.379%	850	+90.114%
2023-07-06	13.2900	13.2900	13.2000	13.2000	-0.752%	1,414	+89.394%
2023-07-04	13.2900	13.3000	13.0200	13.3000	+2.862%	2,600	+87.970%
2023-06-30	13.3000	13.3000	12.9300	12.9300	-2.415%	607	+93.349%
2023-06-29	13.1100	13.3500	13.1100	13.2500	+1.923%	3,000	+88.679%
2023-06-28	13.1900	13.1900	13.0000	13.0000	-0.763%	1,100	+92.308%
2023-06-27	13.2250	13.3000	13.1000	13.1000	+0.692%	900	+90.840%
2023-06-26	12.5200	13.1700	12.5200	13.0100	-0.077%	3,900	+92.160%
2023-06-23	13.0200	13.1500	13.0100	13.0200	-4.825%	1,900	+92.012%
2023-06-22	13.6900	13.6900	13.6800	13.6800	-0.509%	1,400	+82.749%
2023-06-21	13.6800	13.7500	13.6800	13.7500	+0.365%	2,400	+81.818%
2023-06-20	13.6300	13.7000	13.6300	13.7000	+1.481%	700	+82.482%
2023-06-19	13.5000	13.5000	13.5000	13.5000	+1.124%	300	+85.185%
2023-06-16	13.3500	13.3500	13.3500	13.3500	-0.670%	300	+87.266%
2023-06-15	13.4400	13.4400	13.4400	13.4400	-0.074%	1,700	+86.012%
2023-06-14	13.3500	13.4500	13.1000	13.4500	-0.370%	600	+85.874%
2023-06-13	13.6800	13.6800	12.9900	13.5000	-3.364%	4,710	+85.185%
2023-06-12	13.7600	13.9700	13.7600	13.9700	+2.645%	600	+78.955%
2023-06-09	13.5000	13.6100	13.5000	13.6100	-1.018%	300	+83.688%
2023-06-08	13.7100	13.7600	13.7100	13.7500	+2.535%	2,100	+81.818%
2023-06-07	13.4200	13.4200	13.4100	13.4100	-0.667%	400	+86.428%
2023-06-06	13.5000	13.5000	13.5000	13.5000	-0.222%	400	+85.185%
2023-06-05	13.5300	13.5300	13.5300	13.5300	-1.096%	100	+84.775%
2023-06-02	13.9200	13.9800	13.6800	13.6800	-0.798%	500	+82.749%
2023-06-01	13.5000	13.7900	13.5000	13.7900	+2.073%	300	+81.291%
2023-05-30	13.5000	13.5100	13.5000	13.5100	+0.821%	600	+85.048%
2023-05-29	13.4000	13.4000	13.4000	13.4000	+2.212%	100	+86.567%
2023-05-26	13.3000	13.3000	13.1100	13.1100	-1.429%	1,700	+90.694%
2023-05-25	13.2900	13.3000	13.0200	13.3000	+0.377%	2,000	+87.970%
2023-05-24	13.2000	13.2800	13.0000	13.2500	+0.379%	3,600	+88.679%
2023-05-23	12.9500	13.2400	12.9500	13.2000	+1.617%	4,146	+89.394%
2023-05-19	12.7000	12.9900	12.6900	12.9900	+3.920%	9,300	+92.456%
2023-05-18	12.2100	12.5000	12.0100	12.5000	+2.375%	17,800	+100.000%
2023-05-17	12.1900	12.3100	12.1900	12.2100	+0.826%	15,069	+104.750%
2023-05-15	12.3900	12.3900	12.1100	12.1100	+0.165%	1,000	+106.441%
2023-05-12	12.0200	12.0900	12.0200	12.0900	-0.983%	3,900	+106.782%
2023-05-11	12.2300	12.4500	12.2100	12.2100	-1.134%	6,920	+104.750%
2023-05-10	12.1100	12.3700	12.1100	12.3500	-1.200%	3,900	+102.429%
2023-05-09	12.2100	12.5000	12.1200	12.5000	+4.080%	4,800	+100.000%
2023-05-08	12.4100	12.4200	12.0100	12.0100	-5.804%	5,600	+108.160%
2023-05-05	12.7600	12.7600	12.7500	12.7500	+0.315%	400	+96.078%
2023-05-03	13.0000	13.0100	12.7100	12.7100	-2.306%	9,700	+96.696%
2023-05-02	13.2000	13.2000	13.0100	13.0100	-1.439%	1,100	+92.160%
2023-05-01	12.9900	13.2000	12.9300	13.2000	+2.724%	4,200	+89.394%
2023-04-28	12.6400	12.8600	12.6300	12.8500	+1.742%	2,700	+94.553%
2023-04-27	12.6300	12.6300	12.6300	12.6300	0.000%	200	+97.941%
2023-04-25	12.6300	12.6500	12.6300	12.6300	-0.158%	2,500	+97.941%
2023-04-24	12.6200	12.6500	12.6000	12.6500	+1.281%	21,100	+97.628%
2023-04-21	12.2500	12.6000	12.2400	12.4900	+2.042%	7,300	+100.160%
2023-04-20	12.2600	12.2600	12.0100	12.2400	-1.211%	73,750	+104.248%
2023-04-18	12.3800	12.4000	12.3800	12.3900	-0.081%	7,000	+101.776%
2023-04-14	12.0500	12.4100	11.9800	12.4000	+2.905%	57,600	+101.613%
2023-04-13	12.0500	12.0500	12.0000	12.0500	0.000%	27,800	+107.469%
2023-04-12	12.0200	12.0500	12.0200	12.0500	+0.417%	450	+107.469%
2023-04-11	12.0100	12.1200	12.0000	12.0000	-0.166%	8,300	+108.333%
2023-04-05	12.4500	12.4500	12.0200	12.0200	-3.454%	2,000	+107.987%
2023-04-04	12.4500	12.4500	12.4500	12.4500	-0.400%	1,900	+100.803%
2023-04-03	12.6000	12.6000	12.5000	12.5000	0.000%	1,780	+100.000%
2023-03-31	12.5000	12.5000	12.5000	12.5000	0.000%	1,600	+100.000%
2023-03-30	12.4000	12.7400	12.4000	12.5000	+2.041%	6,832	+100.000%
2023-03-29	11.9900	12.2500	11.9900	12.2500	+2.941%	8,300	+104.082%
2023-03-28	11.9000	11.9000	11.9000	11.9000	0.000%	2,300	+110.084%
2023-03-24	11.9300	11.9300	11.9000	11.9000	-0.833%	14,100	+110.084%
2023-03-23	12.0000	12.0000	12.0000	12.0000	0.000%	1,180	+108.333%
2023-03-22	12.2600	12.2600	12.0000	12.0000	-3.226%	4,200	+108.333%
2023-03-21	12.5000	12.5000	12.4000	12.4000	-0.800%	2,500	+101.613%
2023-03-20	13.0500	13.0500	12.5000	12.5000	-5.803%	800	+100.000%
2023-03-16	13.2900	13.2900	13.2700	13.2700	-1.631%	300	+88.395%
2023-03-13	13.4900	13.4900	13.4900	13.4900	-1.100%	100	+85.322%
2023-03-10	13.6500	13.6500	13.6400	13.6400	-0.073%	800	+83.284%
2023-03-09	13.7400	13.7500	13.6500	13.6500	+1.336%	1,200	+83.150%
2023-03-07	13.5700	13.5700	13.4700	13.4700	-0.222%	300	+85.598%
2023-03-06	13.6000	13.6000	13.5000	13.5000	0.000%	800	+85.185%
2023-03-03	13.5000	13.7500	13.5000	13.5000	+1.887%	4,430	+85.185%
2023-03-02	13.3200	13.5000	13.1200	13.2500	+1.923%	800	+88.679%
2023-03-01	13.0000	13.0000	13.0000	13.0000	0.000%	1,400	+92.308%
2023-02-28	12.3900	13.0000	12.3900	13.0000	+2.362%	9,500	+92.308%
2023-02-27	12.8000	12.8000	12.6900	12.7000	+1.195%	1,200	+96.850%
2023-02-24	12.9900	12.9900	12.5500	12.5500	-0.791%	6,200	+99.203%
2023-02-23	12.6300	12.6500	12.1500	12.6500	0.000%	10,500	+97.628%
2023-02-22	12.6500	12.6500	12.6500	12.6500	-0.706%	5,000	+97.628%
2023-02-21	12.7500	12.7500	12.6000	12.7400	+1.111%	400	+96.232%
2023-02-16	12.4900	12.6000	12.4900	12.6000	+0.962%	6,800	+98.413%
2023-02-15	12.4800	12.4800	12.4800	12.4800	+0.402%	125	+100.321%
2023-02-14	12.3800	12.4300	12.3800	12.4300	+0.404%	1,400	+101.126%
2023-02-13	12.3800	12.3800	12.3800	12.3800	-0.960%	1,500	+101.939%
2023-02-10	12.2500	12.5000	12.2500	12.5000	+2.041%	3,306	+100.000%
2023-02-06	12.2500	12.2500	12.2500	12.2500	+0.906%	800	+104.082%
2023-02-03	12.1400	12.1400	12.1400	12.1400	+1.167%	510	+105.931%
2023-02-01	12.0000	12.0000	12.0000	12.0000	-0.908%	1,000	+108.333%
2023-01-27	12.1100	12.1100	12.1100	12.1100	-0.656%	1,000	+106.441%
2023-01-24	12.1800	12.1900	12.1800	12.1900	+1.838%	700	+105.086%
2023-01-23	12.1800	12.1800	11.9700	11.9700	-3.390%	1,200	+108.855%
2023-01-19	12.3900	12.3900	12.3900	12.3900	-0.081%	101	+101.776%
2023-01-18	12.2500	12.4000	12.2500	12.4000	+3.333%	2,230	+101.613%
2023-01-17	11.3200	12.0000	11.3200	12.0000	+3.896%	14,262	+108.333%
2023-01-16	11.3300	11.8400	11.3100	11.5500	-3.670%	1,752	+116.450%
2023-01-13	11.9900	11.9900	11.9900	11.9900	0.000%	1,000	+108.507%
2023-01-12	11.9900	11.9900	11.9900	11.9900	-0.083%	1,600	+108.507%
2023-01-11	12.0000	12.0000	12.0000	12.0000	0.000%	1,000	+108.333%
2023-01-06	12.0000	12.0000	12.0000	12.0000	0.000%	300	+108.333%
2023-01-05	12.0000	12.0100	12.0000	12.0000	-0.083%	800	+108.333%
2023-01-03	12.2800	12.2800	12.0100	12.0100	-3.766%	300	+108.160%
2022-12-23	12.4100	12.8600	12.4100	12.4800	-2.804%	3,950	+100.321%
2022-12-21	12.9500	12.9500	12.8400	12.8400	-0.465%	3,100	+94.704%
2022-12-20	13.0100	13.0100	12.9000	12.9000	-0.846%	2,900	+93.798%
2022-12-13	13.0100	13.0100	13.0100	13.0100	+0.077%	100	+92.160%
2022-12-07	13.0100	13.0100	13.0000	13.0000	-1.887%	300	+92.308%
2022-12-01	13.2500	13.2500	12.8700	13.2500	-3.636%	2,945	+88.679%
2022-11-30	13.8700	13.8700	13.7500	13.7500	0.000%	1,605	+81.818%
2022-11-25	13.7500	13.7500	13.7500	13.7500	+1.852%	100	+81.818%
2022-11-24	13.5000	13.5000	13.5000	13.5000	0.000%	136	+85.185%
2022-11-22	13.5500	13.5500	13.5000	13.5000	0.000%	200	+85.185%
2022-11-21	13.5100	13.5100	13.5000	13.5000	-0.808%	2,500	+85.185%
2022-11-17	14.0700	14.0700	13.6100	13.6100	+1.719%	2,325	+83.688%
2022-11-16	12.9900	13.3800	12.9900	13.3800	+7.816%	3,330	+86.846%
2022-11-15	12.7400	12.7400	12.4100	12.4100	-2.590%	1,100	+101.450%
2022-11-14	12.7400	12.7400	12.7400	12.7400	0.000%	500	+96.232%
2022-11-11	12.5100	12.7400	12.5000	12.7400	+7.420%	900	+96.232%
2022-11-09	11.5000	11.8600	11.5000	11.8600	+4.956%	2,900	+110.793%
2022-11-08	11.3500	11.3500	11.3000	11.3000	0.000%	628	+121.239%
2022-11-02	11.3000	11.3000	11.3000	11.3000	-1.910%	1,200	+121.239%
2022-10-31	11.5500	11.5500	11.5200	11.5200	-1.874%	500	+117.014%
2022-10-28	11.9700	12.0000	11.7400	11.7400	0.000%	2,500	+112.947%
2022-10-27	11.3500	11.7400	11.3500	11.7400	+2.802%	741	+112.947%
2022-10-18	11.8400	11.8400	11.4200	11.4200	-2.809%	1,800	+118.914%
2022-10-17	11.7500	11.7500	11.7500	11.7500	-1.343%	100	+112.766%
2022-10-14	11.9500	11.9500	11.9100	11.9100	-0.335%	600	+109.908%
2022-10-13	11.9600	11.9600	11.9500	11.9500	-0.084%	1,000	+109.205%
2022-10-12	11.7100	11.9600	11.7100	11.9600	+0.504%	400	+109.030%
2022-10-07	11.8000	11.9000	11.8000	11.9000	+3.299%	900	+110.084%
2022-09-30	11.5200	11.5200	11.5200	11.5200	+0.261%	241	+117.014%
2022-09-28	11.7800	11.7900	11.4900	11.4900	+1.681%	24,450	+117.581%
2022-09-23	11.4800	11.5100	11.3000	11.3000	-1.568%	2,100	+121.239%
2022-09-22	11.4800	11.4800	11.4800	11.4800	0.000%	1,200	+117.770%
2022-09-21	11.6600	11.6800	11.4800	11.4800	+1.593%	1,700	+117.770%
2022-09-19	11.3100	11.3100	11.3000	11.3000	-0.088%	1,600	+121.239%
2022-09-16	11.3100	11.3200	11.3100	11.3100	-1.136%	300	+121.043%
2022-09-14	11.4300	11.4400	11.4300	11.4400	-1.718%	1,668	+118.531%
2022-09-12	11.6200	11.6400	11.6200	11.6400	+0.779%	200	+114.777%
2022-09-06	11.5500	11.5500	11.5500	11.5500	-1.702%	1,700	+116.450%
2022-09-02	11.6500	11.7500	11.5200	11.7500	+0.858%	1,800	+112.766%
2022-09-01	11.6500	11.6500	11.6500	11.6500	0.000%	100	+114.592%
2022-08-30	11.9000	11.9000	11.6500	11.6500	-2.101%	2,100	+114.592%
2022-08-29	12.1000	12.1000	11.8900	11.9000	-1.653%	4,000	+110.084%
2022-08-26	12.0000	12.1000	12.0000	12.1000	+1.255%	250	+106.612%
2022-08-25	11.9500	11.9900	11.9500	11.9500	+2.929%	2,802	+109.205%
2022-08-24	11.4500	11.7500	11.4500	11.6100	+1.397%	850	+115.332%
2022-08-23	11.2400	11.4500	11.0200	11.4500	+5.823%	12,500	+118.341%
2022-08-17	10.8200	10.8200	10.8200	10.8200	-0.185%	200	+131.054%
2022-08-16	10.8500	10.8600	10.6200	10.8400	-0.092%	4,800	+130.627%
2022-08-15	10.9700	11.0000	10.7700	10.8500	-3.384%	10,900	+130.415%
2022-08-12	10.9400	11.3800	10.9400	11.2300	+6.445%	7,000	+122.618%
2022-08-10	10.6500	10.6500	10.5000	10.5500	-0.939%	28,200	+136.967%
2022-08-09	10.6500	10.6500	10.5100	10.6500	0.000%	10,900	+134.742%
2022-08-04	10.6500	10.6500	10.6500	10.6500	0.000%	2,100	+134.742%
2022-07-26	10.6600	10.6600	10.6500	10.6500	-1.022%	16,500	+134.742%
2022-07-25	10.7600	10.7600	10.7600	10.7600	0.000%	100	+132.342%
2022-07-22	10.7600	10.7600	10.7600	10.7600	0.000%	100	+132.342%
2022-07-21	10.7600	10.7600	10.7600	10.7600	0.000%	700	+132.342%
2022-07-14	10.7600	10.7600	10.7600	10.7600	0.000%	200	+132.342%
2022-07-08	11.0000	11.0000	10.7600	10.7600	-4.779%	290	+132.342%
2022-07-07	11.0100	11.3000	11.0100	11.3000	-1.310%	3,000	+121.239%
2022-07-06	11.5100	11.5100	11.4500	11.4500	-0.694%	1,000	+118.341%
2022-07-05	11.5400	11.5400	11.5300	11.5300	-0.087%	400	+116.826%
2022-07-04	11.7600	11.7600	11.5400	11.5400	-0.087%	300	+116.638%
2022-06-30	11.5400	11.5500	11.5400	11.5500	+5.000%	1,100	+116.450%
2022-06-29	11.0000	11.0000	11.0000	11.0000	+0.091%	1,972	+127.273%

.dark-mode .bDCX86{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bDCX86{ color: #333333; background-color: white; border: 2px solid #333333; }CKICLARKE INCstock TSE

CKI
CLARKE INC
stock TSE