Skip to main content
logo
Kinaxis Inc. (TSX:KXS)
Canada flag Canada · Delayed Price · Currency is CAD
121.32
+2.57 (2.16%)
Feb 25, 2026, 12:05 PM EST

Kinaxis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 2026119.34121.27119.07121.27-2.12%40,540
Feb 24, 2026118.90119.86117.22118.75118.75-0.28%269,947
Feb 23, 2026124.49124.49118.22119.08119.08-4.12%192,527
Feb 20, 2026122.58126.34122.23124.20124.200.67%156,600
Feb 19, 2026123.49124.53121.35123.37123.37-0.11%93,015
Feb 18, 2026122.05125.70121.66123.50123.500.74%98,726
Feb 17, 2026122.90124.00120.65122.59122.59-0.95%128,134
Feb 13, 2026125.05126.20121.74123.77123.77-1.08%88,617
Feb 12, 2026124.00125.33120.57125.12125.121.64%172,351
Feb 11, 2026128.12128.12120.25123.10123.10-3.87%202,433
Feb 10, 2026126.24128.60126.24128.05128.051.23%183,950
Feb 9, 2026126.59126.96125.10126.50126.50-0.72%177,351
Feb 6, 2026124.49128.59124.49127.42127.423.33%281,683
Feb 5, 2026122.48124.09120.00123.31123.312.69%173,090
Feb 4, 2026124.00125.26119.83120.08120.08-2.37%346,407
Feb 3, 2026133.21133.21121.94123.00123.00-7.98%239,022
Feb 2, 2026137.57138.70133.40133.66133.66-2.79%156,945
Jan 30, 2026140.62141.60137.14137.50137.50-2.83%118,362
Jan 29, 2026142.94143.76139.10141.50141.50-2.05%196,734
Jan 28, 2026146.43147.00143.02144.46144.46-1.10%206,845
Jan 27, 2026149.00149.00145.40146.06146.06-1.08%99,750
Jan 26, 2026149.44149.50146.65147.66147.66-0.96%96,562
Jan 23, 2026148.62150.22147.06149.09149.090.27%86,621
Jan 22, 2026151.77151.95147.81148.69148.69-0.31%123,751
Jan 21, 2026156.30156.36147.92149.15149.15-4.01%306,684
Jan 20, 2026161.97161.97153.23155.38155.38-4.07%190,286
Jan 19, 2026162.98163.44161.54161.97161.97-1.00%43,378
Jan 16, 2026167.45167.45163.39163.60163.60-1.96%68,260
Jan 15, 2026170.04170.05166.68166.87166.87-0.61%73,604
Jan 14, 2026173.89174.78167.05167.89167.89-3.51%92,726
Jan 13, 2026180.99180.99173.01174.00174.00-3.69%55,820
Jan 12, 2026176.63181.70176.21180.66180.661.81%33,919
Jan 9, 2026174.93177.86174.31177.44177.441.12%35,671
Jan 8, 2026169.08177.09169.08175.48175.483.13%68,847
Jan 7, 2026168.78172.79168.78170.15170.151.06%83,733
Jan 6, 2026167.18169.13166.21168.37168.371.10%63,974
Jan 5, 2026172.62173.69166.00166.53166.53-3.15%91,457
Jan 2, 2026174.54174.54170.26171.94171.94-0.66%37,485
Dec 31, 2025175.22175.22173.01173.08173.08-0.50%44,777
Dec 30, 2025176.43176.89173.72173.95173.95-1.46%62,962
Dec 29, 2025175.18176.57172.62176.53176.530.72%32,038
Dec 24, 2025174.24175.60174.20175.27175.270.20%6,044
Dec 23, 2025175.22176.01174.89174.92174.92-1.11%14,502
Dec 22, 2025176.45176.88174.99176.88176.88-0.04%41,175
Dec 19, 2025177.41177.41175.00176.95176.95-0.15%81,739
Dec 18, 2025177.33177.49175.94177.21177.211.03%42,920
Dec 17, 2025176.92176.97174.91175.40175.40-0.56%45,263
Dec 16, 2025174.81176.38174.16176.38176.381.03%55,196
Dec 15, 2025173.44175.00172.56174.59174.591.76%60,107
Dec 12, 2025172.65173.60170.98171.57171.57-1.01%83,868