Skip to main content
logo
Kinaxis Inc. (TSX:KXS)
Canada flag Canada · Delayed Price · Currency is CAD
172.71
-3.43 (-1.95%)
Nov 14, 2025, 4:00 PM EST

Kinaxis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 2025172.22174.39171.18172.71172.71-1.95%132,526
Nov 13, 2025176.27179.01174.65176.14176.14-0.33%74,100
Nov 12, 2025176.84176.84173.75176.73176.731.01%47,400
Nov 11, 2025176.02177.07173.62174.96174.96-1.25%51,200
Nov 10, 2025178.33178.62175.59177.18177.18-0.43%71,200
Nov 7, 2025180.41180.41172.88177.95177.95-1.36%104,208
Nov 6, 2025173.00182.51172.99180.40180.405.73%170,548
Nov 5, 2025168.17170.71167.64170.63170.631.52%68,200
Nov 4, 2025168.44170.41167.06168.08168.08-1.34%57,705
Nov 3, 2025169.29173.12169.28170.36170.360.31%52,739
Oct 31, 2025168.81170.79167.62169.84169.840.70%75,002
Oct 30, 2025169.67172.10168.34168.66168.66-0.89%42,630
Oct 29, 2025178.96178.97169.30170.17170.17-4.59%72,206
Oct 28, 2025178.83180.51176.50178.35178.35-0.06%76,100
Oct 27, 2025179.77180.35177.75178.46178.460.11%31,000
Oct 24, 2025177.33179.62176.01178.27178.271.21%41,303
Oct 23, 2025178.47178.60175.97176.14176.14-1.36%44,100
Oct 22, 2025179.87180.12178.05178.56178.56-0.84%71,119
Oct 21, 2025177.09180.67177.09180.07180.070.99%54,619
Oct 20, 2025180.46181.15178.07178.31178.31-1.17%63,600
Oct 17, 2025181.17182.50180.22180.42180.42-0.93%46,313
Oct 16, 2025181.91183.39176.49182.11182.110.89%107,114
Oct 15, 2025182.19182.99178.05180.51180.51-0.47%58,135
Oct 14, 2025180.99182.46178.01181.36181.36-0.42%52,704
Oct 10, 2025186.65186.98181.86182.12182.12-1.88%32,908
Oct 9, 2025185.81186.61183.30185.61185.61-0.24%27,600
Oct 8, 2025186.00186.68184.49186.06186.060.65%44,324
Oct 7, 2025185.82186.62183.78184.85184.85-0.43%48,314
Oct 6, 2025185.01185.80181.35185.65185.651.17%46,948
Oct 3, 2025181.90184.62181.90183.50183.501.05%52,234
Oct 2, 2025179.66181.82178.46181.59181.591.45%65,023
Oct 1, 2025178.75181.65178.05179.00179.00-0.36%59,000
Sep 30, 2025177.74181.62177.65179.65179.651.04%68,641
Sep 29, 2025176.94178.21176.31177.80177.801.50%72,321
Sep 26, 2025178.45181.22174.66175.17175.17-1.94%82,727
Sep 25, 2025178.39179.86176.92178.63178.63-0.35%79,500
Sep 24, 2025180.45181.35178.63179.26179.26-0.71%43,100
Sep 23, 2025180.77181.50179.32180.55180.55-0.62%54,949
Sep 22, 2025182.76183.09181.30181.67181.67-0.88%49,900
Sep 19, 2025184.40184.50181.97183.29183.29-0.99%134,235
Sep 18, 2025185.18187.41184.38185.13185.130.08%66,314
Sep 17, 2025185.00188.26184.96184.98184.980.38%47,200
Sep 16, 2025188.51188.51184.00184.28184.28-1.45%55,800
Sep 15, 2025186.77188.11186.00187.00187.00-32,800
Sep 12, 2025183.70189.96183.70187.00187.002.09%64,726
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