Skip to main content
Kinaxis Inc. (TSX: KXS)
Canada flag Canada · Delayed Price · Currency is CAD
177.35
+0.85 (0.48%)
Dec 20, 2024, 4:00 PM EST

Kinaxis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024174.86180.57174.40177.35177.350.48%81,914
Dec 19, 2024178.78181.15175.86176.50176.500.18%77,949
Dec 18, 2024181.16184.54176.08176.19176.19-2.79%64,500
Dec 17, 2024180.87183.24180.50181.25181.25-0.36%56,504
Dec 16, 2024181.54184.74181.53181.90181.90-63,100
Dec 13, 2024184.75186.14181.76181.90181.90-1.50%63,400
Dec 12, 2024184.18186.17184.13184.67184.67-0.70%43,647
Dec 11, 2024186.69187.43184.91185.98185.980.27%61,000
Dec 10, 2024184.07186.17184.07185.47185.470.76%57,316
Dec 9, 2024185.50186.47183.39184.07184.07-0.76%52,500
Dec 6, 2024182.96190.17182.96185.48185.481.13%67,211
Dec 5, 2024185.61185.85183.10183.41183.41-0.62%45,537
Dec 4, 2024180.59187.29180.59184.56184.562.56%113,432
Dec 3, 2024181.70183.16179.24179.95179.95-1.48%103,816
Dec 2, 2024182.50186.50182.14182.66182.66-0.44%69,843
Nov 29, 2024178.01184.19178.01183.47183.472.43%102,100
Nov 28, 2024179.17182.05178.86179.11179.11-0.18%27,200
Nov 27, 2024177.02179.63175.00179.43179.431.26%107,400
Nov 26, 2024173.62178.35171.65177.20177.203.23%98,594
Nov 25, 2024171.45172.56169.59171.66171.660.63%126,400
Nov 22, 2024168.04170.88167.80170.59170.591.13%40,500
Nov 21, 2024168.78169.87166.90168.68168.680.07%29,106
Nov 20, 2024168.00168.62165.86168.57168.570.34%40,600
Nov 19, 2024165.72168.11164.80168.00168.001.05%51,625
Nov 18, 2024164.93168.00162.73166.25166.250.67%72,824
Nov 15, 2024164.69166.58162.93165.15165.15-0.73%120,621
Nov 14, 2024171.86171.86166.06166.37166.37-3.83%97,527
Nov 13, 2024170.47174.25170.47173.00173.001.18%74,918
Nov 12, 2024169.35172.96169.35170.99170.99-45,500
Nov 11, 2024169.90171.13169.00170.99170.991.01%47,417
Nov 8, 2024167.41170.54167.41169.28169.280.78%39,609
Nov 7, 2024170.82172.65166.47167.97167.97-1.92%78,100
Nov 6, 2024166.88172.51166.01171.25171.253.21%63,645
Nov 5, 2024161.71166.49161.71165.93165.931.85%46,800
Nov 4, 2024164.46164.46161.04162.91162.91-1.86%43,800
Nov 1, 2024155.18167.30155.18166.00166.007.35%135,919
Oct 31, 2024157.84159.50151.34154.64154.64-1.72%181,000
Oct 30, 2024156.90159.92155.97157.35157.350.22%116,300
Oct 29, 2024156.08157.06155.45157.00157.000.59%131,117
Oct 28, 2024156.35157.63155.27156.08156.08-0.62%41,900
Oct 25, 2024159.01160.19156.51157.05157.05-1.40%82,500
Oct 24, 2024155.55161.17155.55159.28159.282.06%68,500
Oct 23, 2024157.05157.05154.05156.07156.07-0.62%38,300
Oct 22, 2024155.73157.27155.50157.05157.051.17%42,220
Oct 21, 2024155.08156.08153.04155.23155.23-0.14%82,602
Oct 18, 2024156.89156.89154.93155.45155.45-0.87%39,704
Oct 17, 2024158.17159.23155.00156.82156.82-0.08%52,400
Oct 16, 2024158.28158.66156.06156.95156.95-0.49%79,200
Oct 15, 2024160.11160.11156.71157.72157.72-0.22%78,900
Oct 11, 2024159.24159.60157.14158.07158.07-0.56%69,500
Oct 10, 2024164.95164.95158.91158.96158.96-3.66%99,300
Oct 9, 2024163.19166.85162.51165.00165.002.04%76,600
Oct 8, 2024160.13162.63160.13161.70161.700.87%41,900
Oct 7, 2024159.17161.92159.16160.30160.30-0.10%41,611
Oct 4, 2024160.39161.38159.63160.46160.461.24%31,713
Oct 3, 2024159.96160.66157.92158.50158.50-0.96%77,542
Oct 2, 2024158.33161.26157.51160.03160.030.79%42,000
Oct 1, 2024160.67160.67156.97158.77158.77-1.18%31,301
Sep 30, 2024156.98160.72156.98160.67160.672.36%66,600
Sep 27, 2024158.18159.84156.97156.97156.97-0.81%37,934
Sep 26, 2024156.95159.47156.95158.25158.251.25%52,200
Sep 25, 2024154.32156.95153.87156.29156.291.28%52,648
Sep 24, 2024159.60159.60153.61154.32154.32-3.29%77,600
Sep 23, 2024162.80162.80159.06159.57159.57-1.98%183,429
Sep 20, 2024163.90165.82162.22162.80162.80-0.68%128,900
Sep 19, 2024159.19164.41158.40163.91163.914.59%82,900
Sep 18, 2024154.73158.66153.26156.71156.712.26%88,600
Sep 17, 2024156.49156.49151.92153.25153.25-0.79%52,004
Sep 16, 2024155.73156.10153.94154.47154.47-0.80%28,533
Sep 13, 2024151.98156.87151.98155.71155.713.07%67,300
Sep 12, 2024151.95152.58150.63151.07151.07-0.58%14,500
Sep 11, 2024151.81153.97151.17151.95151.95-0.41%41,243
Sep 10, 2024150.81153.29149.62152.58152.581.48%71,526
Sep 9, 2024146.01150.60146.01150.36150.363.95%86,544
Sep 6, 2024146.30149.11142.00144.65144.65-0.79%88,215
Sep 5, 2024147.37149.46145.07145.80145.80-1.46%73,100
Sep 4, 2024146.92150.19146.37147.96147.96-0.16%104,314
Sep 3, 2024146.92150.18146.80148.19148.190.59%92,200
Aug 30, 2024144.28147.48143.49147.32147.322.55%122,127
Aug 29, 2024136.21144.84134.00143.65143.657.24%418,600
Aug 28, 2024149.05149.52132.93133.95133.95-14.54%622,000
Aug 27, 2024154.20157.11154.20156.74156.741.65%36,500
Aug 26, 2024151.20155.48151.20154.20154.201.98%55,109
Aug 23, 2024149.45153.42149.43151.20151.200.41%21,100
Aug 22, 2024152.62152.62150.02150.58150.58-0.95%22,700
Aug 21, 2024152.54152.54149.80152.02152.020.16%52,101
Aug 20, 2024153.27153.96151.10151.77151.77-1.74%41,629
Aug 19, 2024154.25155.37153.67154.45154.450.36%33,740
Aug 16, 2024153.70154.78152.50153.90153.900.05%23,816
Aug 15, 2024152.93155.34152.19153.83153.831.48%36,800
Aug 14, 2024152.25152.25148.92151.58151.58-0.81%48,800
Aug 13, 2024149.79152.98149.79152.82152.822.47%44,649
Aug 12, 2024153.47155.34148.92149.14149.14-3.60%54,600
Aug 9, 2024152.00154.86152.00154.71154.711.95%89,133
Aug 8, 2024147.34153.49147.34151.75151.754.19%71,816
Aug 7, 2024146.63147.79142.21145.65145.651.41%109,300
Aug 6, 2024144.39147.63143.50143.62143.62-1.81%127,300
Aug 2, 2024150.02152.45145.30146.26146.26-5.36%136,600
Aug 1, 2024169.86169.86153.01154.55154.55-9.01%191,600
Jul 31, 2024169.21172.83169.21169.86169.861.48%57,800