Skip to main content
logo
Kinaxis Inc. (TSX:KXS)
Canada flag Canada · Delayed Price · Currency is CAD
183.18
-3.40 (-1.82%)
Sep 11, 2025, 4:00 PM EDT

Kinaxis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2025186.47186.47182.90183.18183.18-1.82%73,733
Sep 10, 2025189.69190.60186.05186.58186.58-1.62%39,300
Sep 9, 2025189.84190.18188.51189.65189.65-0.28%35,237
Sep 8, 2025190.59192.08189.71190.18190.18-0.32%32,900
Sep 5, 2025190.00192.14189.31190.80190.800.47%82,423
Sep 4, 2025188.05190.75188.05189.90189.900.64%60,332
Sep 3, 2025188.12189.38186.00188.69188.690.30%51,200
Sep 2, 2025188.51188.80185.72188.12188.12-0.76%42,306
Aug 29, 2025190.18190.43187.46189.57189.57-0.22%57,319
Aug 28, 2025190.03190.17188.12189.99189.990.52%50,845
Aug 27, 2025191.94191.94187.89189.00189.00-0.54%43,928
Aug 26, 2025193.48193.48188.43190.03190.03-1.13%91,243
Aug 25, 2025195.08195.08191.44192.21192.21-1.22%29,400
Aug 22, 2025195.51196.63194.44194.59194.59-0.06%65,700
Aug 21, 2025194.00195.89193.24194.71194.710.37%84,720
Aug 20, 2025196.63196.63193.73194.00194.00-1.22%45,346
Aug 19, 2025198.61199.19196.00196.39196.39-1.12%66,600
Aug 18, 2025197.97199.71197.22198.61198.610.32%51,103
Aug 15, 2025198.25199.15197.04197.97197.970.75%40,800
Aug 14, 2025198.63200.22196.23196.50196.50-1.73%36,111
Aug 13, 2025199.89201.00196.50199.95199.951.03%44,043
Aug 12, 2025196.64199.83196.64197.91197.910.90%112,800
Aug 11, 2025199.90200.79196.01196.15196.15-1.75%36,800
Aug 8, 2025198.00204.85198.00199.65199.651.98%85,215
Aug 7, 2025202.00204.07195.50195.77195.770.86%120,802
Aug 6, 2025198.81203.17193.88194.10194.10-6.12%55,700
Aug 5, 2025204.07207.61203.57206.76206.761.60%60,708
Aug 1, 2025202.46205.53202.46203.51203.51-1.04%24,846
Jul 31, 2025206.04207.38203.73205.64205.640.30%56,807
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