Skip to main content
logo
Kinaxis Inc. (TSX:KXS)
Canada flag Canada · Delayed Price · Currency is CAD
205.03
-0.49 (-0.24%)
Jul 30, 2025, 4:00 PM EDT

Kinaxis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 2025204.66205.80203.39205.03205.03-0.24%39,839
Jul 29, 2025208.63208.63204.57205.52205.52-0.61%33,711
Jul 28, 2025208.45212.45205.65206.79206.79-0.81%58,432
Jul 25, 2025204.28208.76203.86208.47208.472.04%72,247
Jul 24, 2025202.88205.00202.24204.30204.300.55%65,400
Jul 23, 2025199.23203.63199.23203.19203.191.99%35,814
Jul 22, 2025200.00200.21198.48199.23199.23-1.01%47,900
Jul 21, 2025200.05202.50199.71201.27201.270.01%22,512
Jul 18, 2025201.57202.33200.00201.24201.24-0.44%19,500
Jul 17, 2025200.72202.13199.48202.13202.130.56%29,000
Jul 16, 2025197.85201.08197.52201.00201.001.95%46,900
Jul 15, 2025199.92199.92196.92197.15197.15-1.07%27,734
Jul 14, 2025196.63199.29192.96199.29199.291.68%30,400
Jul 11, 2025199.19199.19195.31195.99195.99-1.72%43,412
Jul 10, 2025199.54200.02195.71199.42199.42-0.35%33,339
Jul 9, 2025200.42202.48198.00200.13200.13-0.62%43,800
Jul 8, 2025201.63202.00199.49201.38201.38-0.12%28,500
Jul 7, 2025202.65202.65200.12201.63201.630.28%16,200
Jul 4, 2025199.99201.56199.91201.07201.07-0.04%25,100
Jul 3, 2025197.77202.26197.77201.15201.151.56%26,000
Jul 2, 2025198.58200.76196.60198.07198.07-2.20%57,306
Jun 30, 2025200.74202.54199.41202.52202.520.93%46,400
Jun 27, 2025198.91201.53198.51200.65200.650.63%40,909
Jun 26, 2025202.34202.34198.35199.40199.40-1.45%75,629
Jun 25, 2025205.00205.00201.68202.34202.34-0.94%68,538
Jun 24, 2025200.14204.79198.89204.27204.272.50%62,449
Jun 23, 2025198.16200.02196.67199.29199.290.55%39,244
Jun 20, 2025204.42204.57197.34198.20198.20-1.54%100,400
Jun 19, 2025201.16202.00199.54201.30201.300.02%24,200
Jun 18, 2025201.00201.32199.57201.25201.250.27%56,047
Jun 17, 2025200.44201.30199.51200.70200.700.08%44,400
Jun 16, 2025201.00202.91196.89200.53200.53-0.05%86,300
Jun 13, 2025198.84201.35198.84200.63200.63-0.13%69,719
Jun 12, 2025198.95200.98198.18200.90200.900.63%66,900
Jun 11, 2025196.55199.69195.39199.65199.651.62%50,743
Jun 10, 2025199.51200.00195.85196.46196.46-1.53%61,100
Jun 9, 2025198.37200.00196.50199.51199.510.71%71,347
Jun 6, 2025197.90199.53197.42198.11198.110.62%44,724
Jun 5, 2025198.33200.00196.41196.89196.89-1.13%66,604
Jun 4, 2025198.80200.00197.85199.14199.140.08%64,900
Jun 3, 2025197.92198.99195.60198.99198.990.95%44,900
Jun 2, 2025195.94198.36194.85197.12197.120.86%78,149
May 30, 2025194.96196.78194.80195.43195.430.10%218,000
May 29, 2025197.41197.80194.30195.24195.24-0.79%67,000
May 28, 2025196.33198.24196.03196.80196.80-0.01%38,310
May 27, 2025193.92197.44193.88196.81196.81-0.54%92,634
May 26, 2025196.49198.30195.46197.88197.881.12%11,305
May 23, 2025194.12196.99193.50195.68195.68-0.42%47,026
May 22, 2025196.18199.00194.27196.51196.51-0.07%46,146
May 21, 2025198.41198.84195.86196.65196.65-1.28%50,020