Skip to main content
Kinaxis Inc. (TSX:KXS)
Canada flag Canada · Delayed Price · Currency is CAD
196.34
+7.76 (4.11%)
May 8, 2025, 4:00 PM EDT

Kinaxis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2025190.00199.67187.30196.34196.344.11%116,911
May 7, 2025188.61190.00187.57188.58188.580.29%95,000
May 6, 2025187.93188.47184.32188.04188.04-0.04%41,445
May 5, 2025184.72189.46184.72188.12188.120.65%60,540
May 2, 2025188.02188.10184.86186.91186.910.17%67,100
May 1, 2025186.20187.35184.64186.59186.590.24%58,628
Apr 30, 2025183.40186.94182.90186.15186.15-0.07%75,500
Apr 29, 2025182.49186.44181.16186.28186.282.07%55,423
Apr 28, 2025180.93183.04180.72182.50182.500.91%43,100
Apr 25, 2025180.62181.37177.97180.85180.850.11%35,902
Apr 24, 2025176.55181.24175.65180.66180.662.07%76,113
Apr 23, 2025177.94182.13176.40177.00177.001.43%91,306
Apr 22, 2025174.50175.93173.24174.50174.500.49%105,800
Apr 21, 2025171.99173.79170.23173.65173.650.58%44,700
Apr 17, 2025173.87173.87170.86172.65172.65-0.66%92,200
Apr 16, 2025171.02173.98169.77173.79173.790.69%116,000
Apr 15, 2025166.38172.63166.38172.60172.603.81%157,000
Apr 14, 2025164.23167.20163.26166.26166.261.53%77,030
Apr 11, 2025160.75164.04160.75163.75163.751.01%48,208
Apr 10, 2025168.07168.07160.00162.12162.12-5.31%97,616
Apr 9, 2025159.77171.55159.03171.22171.226.65%142,812
Apr 8, 2025160.79163.76158.85160.54160.543.08%219,500
Apr 7, 2025152.77160.80151.16155.75155.75-1.59%104,135
Apr 4, 2025160.25161.71156.74158.26158.26-3.03%154,131
Apr 3, 2025155.62163.84155.62163.21163.211.44%168,500
Apr 2, 2025156.00160.89156.00160.89160.892.77%87,443
Apr 1, 2025157.60158.37154.60156.55156.55-1.33%69,845
Mar 31, 2025154.95158.74153.20158.66158.662.20%79,300
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