Skip to main content
logo
Kinaxis Inc. (TSX:KXS)
Canada flag Canada · Delayed Price · Currency is CAD
139.66
-2.79 (-1.96%)
Apr 7, 2026, 4:00 PM EST

Kinaxis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 2026142.15142.15137.85138.66--2.66%27,977
Apr 6, 2026143.04144.96141.31142.45142.45-0.57%138,280
Apr 2, 2026137.83144.58137.83143.27143.272.02%189,581
Apr 1, 2026140.40142.60137.99140.43140.430.02%116,985
Mar 31, 2026138.41142.56138.38140.40140.402.19%71,057
Mar 30, 2026136.44138.11134.51137.39137.390.97%112,415
Mar 27, 2026138.96139.45134.59136.07136.07-2.54%158,239
Mar 26, 2026136.26142.63136.26139.61139.610.60%118,200
Mar 25, 2026135.96139.43135.71138.78138.783.57%175,094
Mar 24, 2026139.20139.20133.71133.99133.99-4.39%149,556
Mar 23, 2026139.49141.94138.93140.14140.141.76%146,761
Mar 20, 2026135.29138.64134.00137.72137.720.86%186,108
Mar 19, 2026135.53137.00134.06136.55136.550.12%128,320
Mar 18, 2026134.93137.87134.93136.38136.380.66%140,715
Mar 17, 2026135.74138.42134.84135.49135.490.04%61,460
Mar 16, 2026135.10137.13135.00135.43135.430.30%61,425
Mar 13, 2026136.45138.49133.99135.02135.02-0.68%97,798
Mar 12, 2026138.53142.29135.40135.94135.94-2.24%119,408
Mar 11, 2026143.00145.19138.60139.05139.05-2.87%150,754
Mar 10, 2026143.88143.91139.58143.16143.16-0.33%161,895
Mar 9, 2026134.59144.81132.22143.64143.646.22%215,918
Mar 6, 2026134.64138.04134.64135.23135.230.44%355,016
Mar 5, 2026145.00147.60134.46134.64134.643.50%344,920
Mar 4, 2026133.56134.71129.38130.09130.09-2.60%176,657
Mar 3, 2026128.33134.22127.03133.56133.563.53%200,996
Mar 2, 2026126.01129.88125.16129.00129.00-0.39%172,975
Feb 27, 2026127.79129.61126.81129.51129.510.05%223,104
Feb 26, 2026123.31130.12123.28129.45129.455.42%176,214
Feb 25, 2026119.34123.15119.25122.80122.803.41%173,788
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