Kinaxis Inc. (TSX:KXS)
Canada · Delayed Price · Currency is CAD 178.27
+2.13 (1.21%)
Oct 24, 2025, 4:00 PM EDT
Kinaxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 177.33 | 179.62 | 176.01 | 178.27 | 178.27 | 1.21% | 41,303 |
| Oct 23, 2025 | 178.47 | 178.60 | 175.97 | 176.14 | 176.14 | -1.36% | 44,100 |
| Oct 22, 2025 | 179.87 | 180.12 | 178.05 | 178.56 | 178.56 | -0.84% | 71,119 |
| Oct 21, 2025 | 177.09 | 180.67 | 177.09 | 180.07 | 180.07 | 0.99% | 54,619 |
| Oct 20, 2025 | 180.46 | 181.15 | 178.07 | 178.31 | 178.31 | -1.17% | 63,600 |
| Oct 17, 2025 | 181.17 | 182.50 | 180.22 | 180.42 | 180.42 | -0.93% | 46,313 |
| Oct 16, 2025 | 181.91 | 183.39 | 176.49 | 182.11 | 182.11 | 0.89% | 107,114 |
| Oct 15, 2025 | 182.19 | 182.99 | 178.05 | 180.51 | 180.51 | -0.47% | 58,135 |
| Oct 14, 2025 | 180.99 | 182.46 | 178.01 | 181.36 | 181.36 | -0.42% | 52,704 |
| Oct 10, 2025 | 186.65 | 186.98 | 181.86 | 182.12 | 182.12 | -1.88% | 32,908 |
| Oct 9, 2025 | 185.81 | 186.61 | 183.30 | 185.61 | 185.61 | -0.24% | 27,600 |
| Oct 8, 2025 | 186.00 | 186.68 | 184.49 | 186.06 | 186.06 | 0.65% | 44,324 |
| Oct 7, 2025 | 185.82 | 186.62 | 183.78 | 184.85 | 184.85 | -0.43% | 48,314 |
| Oct 6, 2025 | 185.01 | 185.80 | 181.35 | 185.65 | 185.65 | 1.17% | 46,948 |
| Oct 3, 2025 | 181.90 | 184.62 | 181.90 | 183.50 | 183.50 | 1.05% | 52,234 |
| Oct 2, 2025 | 179.66 | 181.82 | 178.46 | 181.59 | 181.59 | 1.45% | 65,023 |
| Oct 1, 2025 | 178.75 | 181.65 | 178.05 | 179.00 | 179.00 | -0.36% | 59,000 |
| Sep 30, 2025 | 177.74 | 181.62 | 177.65 | 179.65 | 179.65 | 1.04% | 68,641 |
| Sep 29, 2025 | 176.94 | 178.21 | 176.31 | 177.80 | 177.80 | 1.50% | 72,321 |
| Sep 26, 2025 | 178.45 | 181.22 | 174.66 | 175.17 | 175.17 | -1.94% | 82,727 |
| Sep 25, 2025 | 178.39 | 179.86 | 176.92 | 178.63 | 178.63 | -0.35% | 79,500 |
| Sep 24, 2025 | 180.45 | 181.35 | 178.63 | 179.26 | 179.26 | -0.71% | 43,100 |
| Sep 23, 2025 | 180.77 | 181.50 | 179.32 | 180.55 | 180.55 | -0.62% | 54,949 |
| Sep 22, 2025 | 182.76 | 183.09 | 181.30 | 181.67 | 181.67 | -0.88% | 49,900 |
| Sep 19, 2025 | 184.40 | 184.50 | 181.97 | 183.29 | 183.29 | -0.99% | 134,235 |
| Sep 18, 2025 | 185.18 | 187.41 | 184.38 | 185.13 | 185.13 | 0.08% | 66,314 |
| Sep 17, 2025 | 185.00 | 188.26 | 184.96 | 184.98 | 184.98 | 0.38% | 47,200 |
| Sep 16, 2025 | 188.51 | 188.51 | 184.00 | 184.28 | 184.28 | -1.45% | 55,800 |
| Sep 15, 2025 | 186.77 | 188.11 | 186.00 | 187.00 | 187.00 | - | 32,800 |
| Sep 12, 2025 | 183.70 | 189.96 | 183.70 | 187.00 | 187.00 | 2.09% | 64,726 |
| Sep 11, 2025 | 186.47 | 186.47 | 182.90 | 183.18 | 183.18 | -1.82% | 73,733 |
| Sep 10, 2025 | 189.69 | 190.60 | 186.05 | 186.58 | 186.58 | -1.62% | 39,300 |
| Sep 9, 2025 | 189.84 | 190.18 | 188.51 | 189.65 | 189.65 | -0.28% | 35,237 |
| Sep 8, 2025 | 190.59 | 192.08 | 189.71 | 190.18 | 190.18 | -0.32% | 32,900 |
| Sep 5, 2025 | 190.00 | 192.14 | 189.31 | 190.80 | 190.80 | 0.47% | 82,423 |
| Sep 4, 2025 | 188.05 | 190.75 | 188.05 | 189.90 | 189.90 | 0.64% | 60,332 |
| Sep 3, 2025 | 188.12 | 189.38 | 186.00 | 188.69 | 188.69 | 0.30% | 51,200 |
| Sep 2, 2025 | 188.51 | 188.80 | 185.72 | 188.12 | 188.12 | -0.76% | 42,306 |
| Aug 29, 2025 | 190.18 | 190.43 | 187.46 | 189.57 | 189.57 | -0.22% | 57,319 |
| Aug 28, 2025 | 190.03 | 190.17 | 188.12 | 189.99 | 189.99 | 0.52% | 50,845 |
| Aug 27, 2025 | 191.94 | 191.94 | 187.89 | 189.00 | 189.00 | -0.54% | 43,928 |
| Aug 26, 2025 | 193.48 | 193.48 | 188.43 | 190.03 | 190.03 | -1.13% | 91,243 |
| Aug 25, 2025 | 195.08 | 195.08 | 191.44 | 192.21 | 192.21 | -1.22% | 29,400 |
| Aug 22, 2025 | 195.51 | 196.63 | 194.44 | 194.59 | 194.59 | -0.06% | 65,700 |
| Aug 21, 2025 | 194.00 | 195.89 | 193.24 | 194.71 | 194.71 | 0.37% | 84,720 |
| Aug 20, 2025 | 196.63 | 196.63 | 193.73 | 194.00 | 194.00 | -1.22% | 45,346 |
| Aug 19, 2025 | 198.61 | 199.19 | 196.00 | 196.39 | 196.39 | -1.12% | 66,600 |
| Aug 18, 2025 | 197.97 | 199.71 | 197.22 | 198.61 | 198.61 | 0.32% | 51,103 |
| Aug 15, 2025 | 198.25 | 199.15 | 197.04 | 197.97 | 197.97 | 0.75% | 40,800 |
| Aug 14, 2025 | 198.63 | 200.22 | 196.23 | 196.50 | 196.50 | -1.73% | 36,111 |