Skip to main content
Kinaxis Inc. (TSX:KXS)
Canada flag Canada · Delayed Price · Currency is CAD
155.24
-1.39 (-0.89%)
Mar 28, 2025, 4:00 PM EST

Kinaxis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025156.25156.25154.48155.24155.24-0.89%101,442
Mar 27, 2025158.13158.13155.27156.63156.63-1.05%43,200
Mar 26, 2025159.79160.56158.03158.30158.30-0.98%37,200
Mar 25, 2025158.76162.32157.98159.87159.870.66%128,400
Mar 24, 2025161.00161.20158.25158.82158.82-0.64%92,433
Mar 21, 2025156.48161.20155.00159.84159.841.45%71,600
Mar 20, 2025159.06159.31156.29157.56157.56-1.14%51,400
Mar 19, 2025157.68159.99157.35159.38159.381.66%48,600
Mar 18, 2025158.52158.72155.25156.78156.78-1.76%51,019
Mar 17, 2025158.74161.37158.74159.59159.590.04%90,500
Mar 14, 2025156.82160.52156.82159.52159.522.48%85,622
Mar 13, 2025157.35158.57155.04155.66155.66-1.78%107,900
Mar 12, 2025160.81161.67157.93158.48158.48-0.32%165,800
Mar 11, 2025159.59161.65158.39158.99158.99-1.15%107,925
Mar 10, 2025159.04161.31158.23160.84160.84-0.75%135,500
Mar 7, 2025157.58162.31157.58162.05162.052.65%155,133
Mar 6, 2025157.79159.37154.25157.86157.86-1.44%186,922
Mar 5, 2025154.89160.98154.89160.17160.172.61%110,700
Mar 4, 2025158.95161.77155.95156.10156.10-3.09%187,500
Mar 3, 2025156.00161.22156.00161.07161.072.14%236,200
Feb 28, 2025160.59163.22154.57157.69157.69-1.81%209,800
Feb 27, 2025154.11162.48154.00160.59160.595.19%175,500
Feb 26, 2025154.01156.36151.61152.66152.66-0.71%110,900
Feb 25, 2025151.39154.52149.96153.75153.751.55%114,405
Feb 24, 2025155.95155.95151.30151.40151.40-2.39%221,517
Feb 21, 2025158.47158.47154.25155.11155.11-1.47%102,000
Feb 20, 2025159.15159.57156.79157.42157.42-1.59%110,716
Feb 19, 2025161.94161.94158.63159.96159.96-1.25%163,849
Feb 18, 2025163.13163.13160.46161.98161.98-0.70%154,239
Feb 14, 2025164.80165.15162.99163.13163.13-0.42%107,824
Feb 13, 2025168.55169.39163.71163.82163.82-2.16%136,228
Feb 12, 2025166.40168.74166.00167.43167.43-0.13%82,400
Feb 11, 2025168.59169.12167.11167.64167.64-1.43%74,948
Feb 10, 2025167.33171.16165.25170.07170.072.82%59,134
Feb 7, 2025171.91171.91163.66165.40165.40-3.30%158,917
Feb 6, 2025172.91173.71170.60171.05171.05-1.54%55,225
Feb 5, 2025171.90174.05171.23173.72173.721.80%37,505
Feb 4, 2025168.68171.99168.68170.65170.65-0.23%33,133
Feb 3, 2025162.43172.67162.43171.05171.052.22%86,300
Jan 31, 2025170.09170.94166.81167.33167.33-1.57%55,800
Jan 30, 2025170.50172.57169.03170.00170.00-0.02%47,800
Jan 29, 2025176.19176.33165.10170.04170.04-4.23%145,700
Jan 28, 2025173.44177.89173.44177.55177.551.72%63,117
Jan 27, 2025170.94176.78170.94174.55174.55-1.01%40,640
Jan 24, 2025177.09180.50174.98176.33176.33-0.25%54,402
Jan 23, 2025175.21177.11173.93176.78176.780.35%27,235
Jan 22, 2025174.42176.28173.02176.17176.171.01%51,000
Jan 21, 2025173.32174.56171.27174.41174.411.16%45,400
Jan 20, 2025176.54176.54171.33172.41172.41-1.84%16,000
Jan 17, 2025175.00176.29174.50175.65175.650.95%62,500