Clarke Inc.
CKI.TOTSXConsumer Cyclical● Active
$22.00
$-0.90(-3.93%)
Market Cap$285302930
P/E Ratio—
52W High$36.5
52W Low$18.76
Clarke Inc.（CKI.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cki.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$36.50
Jul 31, 2025
-39.1% from here
5-Year Low5Y
$8.18
Jul 19, 2021
+171.8% from low
IPO Priceadj.
$2.03
Aug 23, 1999
+995.1% since IPO
1 Year Ago
$22.45
Jun 9, 2025
-1.0% in 1Y
5 Years Ago
$8.65
Jun 8, 2021
+157.0% in 5Y
10 Years Ago
$10.10
Jun 8, 2016
+120.1% in 10Y
Historical Price Data · CKI.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $25.75 | $25.75 | $22.75 | $22.90 | $22.90 | 23K | -11.07% |
| Jun 4, 2026 | $26.50 | $26.50 | $25.62 | $25.62 | $25.62 | 1K | -3.32% |
| Jun 3, 2026 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0K | +0.00% |
| Jun 2, 2026 | $25.61 | $26.00 | $25.31 | $26.00 | $26.00 | 0K | +1.52% |
| Jun 1, 2026 | $27.00 | $27.00 | $25.01 | $26.90 | $26.90 | 4K | -0.37% |
| May 29, 2026 | $27.77 | $27.77 | $25.85 | $27.00 | $27.00 | 3K | -2.77% |
| May 28, 2026 | $27.00 | $27.00 | $26.85 | $26.85 | $26.85 | 0K | -0.56% |
| May 27, 2026 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 1K | +0.00% |
| May 26, 2026 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0K | +0.00% |
| May 25, 2026 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0K | +0.00% |
| May 22, 2026 | $27.99 | $28.21 | $27.90 | $28.21 | $28.21 | 1K | +0.79% |
| May 21, 2026 | $27.99 | $27.99 | $27.70 | $27.70 | $27.70 | 1K | -1.04% |
| May 20, 2026 | $27.60 | $27.99 | $27.60 | $27.99 | $27.99 | 1K | +1.41% |
| May 19, 2026 | $27.62 | $27.62 | $27.00 | $27.00 | $27.00 | 0K | -2.24% |
| May 15, 2026 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0K | +0.00% |
| May 14, 2026 | $27.35 | $27.50 | $27.35 | $27.50 | $27.50 | 1K | +0.55% |
| May 13, 2026 | $27.15 | $27.50 | $27.15 | $27.35 | $27.35 | 7K | +0.74% |
| May 12, 2026 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1K | +0.00% |
| May 11, 2026 | $26.60 | $27.00 | $24.66 | $26.75 | $26.75 | 1K | +0.56% |
| May 8, 2026 | $26.75 | $26.75 | $26.60 | $26.60 | $26.60 | 1K | -0.56% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · CKI.TO
Jan 1 → Dec 31 · 6 years2026+9.6%$20.89 → $22.90
+9.6%
2025-11.3%$23.60 → $20.93
-11.3%
2024+65.3%$14.28 → $23.60
+65.3%
2023+16.3%$12.28 → $14.28
+16.3%
2022+21.0%$10.31 → $12.48
+21.0%
2021+21.3%$8.51 → $10.32
+21.3%
Best Year2024 · +65.3%
Worst Year2025 · -11.3%
Positive Years5 / 6
Avg Annual Return+20.4%
6Y Total Return+169.1%
6Y CAGR~+17.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$310.16+0.00%
Mkt Cap $309.3B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2BWhat If You Invested in CKI.TO?
If you invested $1,000 in CKI.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,201
Total Return+120.1%
CAGR~+8.2% / yr
Profit+$1,201
Based on Jun 8, 2016 · $10.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Clarke Inc.（CKI.TO）所属板块为 Consumer Cyclical，主要交易场所为 TSX。本页行情快照中的最近价为 $22.23。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CKI.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CKI.TO 历史股价FMP 日线复权 OHLCV