Kinaxis Inc. (TSX:KXS)
Canada · Delayed Price · Currency is CAD 120.08
-2.92 (-2.37%)
At close: Feb 4, 2026
Kinaxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 124.00 | 125.26 | 119.83 | 120.08 | 120.08 | -2.37% | 346,407 |
| Feb 3, 2026 | 133.21 | 133.21 | 121.94 | 123.00 | 123.00 | -7.98% | 239,022 |
| Feb 2, 2026 | 137.57 | 138.70 | 133.40 | 133.66 | 133.66 | -2.79% | 156,945 |
| Jan 30, 2026 | 140.62 | 141.60 | 137.14 | 137.50 | 137.50 | -2.83% | 118,362 |
| Jan 29, 2026 | 142.94 | 143.76 | 139.10 | 141.50 | 141.50 | -2.05% | 196,734 |
| Jan 28, 2026 | 146.43 | 147.00 | 143.02 | 144.46 | 144.46 | -1.10% | 206,845 |
| Jan 27, 2026 | 149.00 | 149.00 | 145.40 | 146.06 | 146.06 | -1.08% | 99,750 |
| Jan 26, 2026 | 149.44 | 149.50 | 146.65 | 147.66 | 147.66 | -0.96% | 96,562 |
| Jan 23, 2026 | 148.62 | 150.22 | 147.06 | 149.09 | 149.09 | 0.27% | 86,621 |
| Jan 22, 2026 | 151.77 | 151.95 | 147.81 | 148.69 | 148.69 | -0.31% | 123,751 |
| Jan 21, 2026 | 156.30 | 156.36 | 147.92 | 149.15 | 149.15 | -4.01% | 306,684 |
| Jan 20, 2026 | 161.97 | 161.97 | 153.23 | 155.38 | 155.38 | -4.07% | 190,286 |
| Jan 19, 2026 | 162.98 | 163.44 | 161.54 | 161.97 | 161.97 | -1.00% | 43,378 |
| Jan 16, 2026 | 167.45 | 167.45 | 163.39 | 163.60 | 163.60 | -1.96% | 68,260 |
| Jan 15, 2026 | 170.04 | 170.05 | 166.68 | 166.87 | 166.87 | -0.61% | 73,604 |
| Jan 14, 2026 | 173.89 | 174.78 | 167.05 | 167.89 | 167.89 | -3.51% | 92,726 |
| Jan 13, 2026 | 180.99 | 180.99 | 173.01 | 174.00 | 174.00 | -3.69% | 55,820 |
| Jan 12, 2026 | 176.63 | 181.70 | 176.21 | 180.66 | 180.66 | 1.81% | 33,919 |
| Jan 9, 2026 | 174.93 | 177.86 | 174.31 | 177.44 | 177.44 | 1.12% | 35,671 |
| Jan 8, 2026 | 169.08 | 177.09 | 169.08 | 175.48 | 175.48 | 3.13% | 68,847 |
| Jan 7, 2026 | 168.78 | 172.79 | 168.78 | 170.15 | 170.15 | 1.06% | 83,733 |
| Jan 6, 2026 | 167.18 | 169.13 | 166.21 | 168.37 | 168.37 | 1.10% | 63,974 |
| Jan 5, 2026 | 172.62 | 173.69 | 166.00 | 166.53 | 166.53 | -3.15% | 91,457 |
| Jan 2, 2026 | 174.54 | 174.54 | 170.26 | 171.94 | 171.94 | -0.66% | 37,485 |
| Dec 31, 2025 | 175.22 | 175.22 | 173.01 | 173.08 | 173.08 | -0.50% | 44,777 |
| Dec 30, 2025 | 176.43 | 176.89 | 173.72 | 173.95 | 173.95 | -1.46% | 62,962 |
| Dec 29, 2025 | 175.18 | 176.57 | 172.62 | 176.53 | 176.53 | 0.72% | 32,038 |
| Dec 24, 2025 | 174.24 | 175.60 | 174.20 | 175.27 | 175.27 | 0.20% | 6,044 |
| Dec 23, 2025 | 175.22 | 176.01 | 174.89 | 174.92 | 174.92 | -1.11% | 14,502 |
| Dec 22, 2025 | 176.45 | 176.88 | 174.99 | 176.88 | 176.88 | -0.04% | 41,175 |
| Dec 19, 2025 | 177.41 | 177.41 | 175.00 | 176.95 | 176.95 | -0.15% | 81,739 |
| Dec 18, 2025 | 177.33 | 177.49 | 175.94 | 177.21 | 177.21 | 1.03% | 42,920 |
| Dec 17, 2025 | 176.92 | 176.97 | 174.91 | 175.40 | 175.40 | -0.56% | 45,263 |
| Dec 16, 2025 | 174.81 | 176.38 | 174.16 | 176.38 | 176.38 | 1.03% | 55,196 |
| Dec 15, 2025 | 173.44 | 175.00 | 172.56 | 174.59 | 174.59 | 1.76% | 60,107 |
| Dec 12, 2025 | 172.65 | 173.60 | 170.98 | 171.57 | 171.57 | -1.01% | 83,868 |
| Dec 11, 2025 | 176.51 | 177.48 | 173.32 | 173.32 | 173.32 | -1.52% | 21,545 |
| Dec 10, 2025 | 176.75 | 178.04 | 175.82 | 176.00 | 176.00 | -0.49% | 47,645 |
| Dec 9, 2025 | 176.71 | 178.69 | 175.01 | 176.87 | 176.87 | 0.15% | 71,258 |
| Dec 8, 2025 | 178.19 | 178.19 | 174.77 | 176.60 | 176.60 | 0.17% | 34,594 |
| Dec 5, 2025 | 177.99 | 177.99 | 175.43 | 176.30 | 176.30 | -1.44% | 24,848 |
| Dec 4, 2025 | 175.09 | 179.45 | 172.98 | 178.88 | 178.88 | 3.07% | 82,770 |
| Dec 3, 2025 | 173.00 | 174.09 | 171.88 | 173.56 | 173.56 | -0.12% | 44,616 |
| Dec 2, 2025 | 174.40 | 174.40 | 172.30 | 173.77 | 173.77 | 0.38% | 43,003 |
| Dec 1, 2025 | 173.83 | 174.62 | 171.00 | 173.12 | 173.12 | -0.85% | 44,864 |
| Nov 28, 2025 | 175.96 | 176.95 | 173.99 | 174.61 | 174.61 | -1.01% | 44,108 |
| Nov 27, 2025 | 175.72 | 176.70 | 175.28 | 176.40 | 176.40 | -0.15% | 19,964 |
| Nov 26, 2025 | 179.72 | 179.72 | 175.70 | 176.66 | 176.66 | -1.65% | 41,370 |
| Nov 25, 2025 | 177.01 | 180.08 | 175.00 | 179.62 | 179.62 | 2.16% | 67,736 |
| Nov 24, 2025 | 174.97 | 176.88 | 174.97 | 175.83 | 175.83 | -0.27% | 75,917 |