Skip to main content
logo
Kinaxis Inc. (TSX:KXS)
Canada flag Canada · Delayed Price · Currency is CAD
175.27
+0.35 (0.20%)
Dec 24, 2025, 1:00 PM EST

Kinaxis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 11, 2025176.51177.48173.32173.32173.32-1.52%21,545
Dec 10, 2025176.75178.04175.82176.00176.00-0.49%47,645
Dec 9, 2025176.71178.69175.01176.87176.870.15%71,258
Dec 8, 2025178.19178.19174.77176.60176.600.17%34,594
Dec 5, 2025177.99177.99175.43176.30176.30-1.44%24,848
Dec 4, 2025175.09179.45172.98178.88178.883.07%82,770
Dec 3, 2025173.00174.09171.88173.56173.56-0.12%44,616
Dec 2, 2025174.40174.40172.30173.77173.770.38%43,003
Dec 1, 2025173.83174.62171.00173.12173.12-0.85%44,864
Nov 28, 2025175.96176.95173.99174.61174.61-1.01%44,108
Nov 27, 2025175.72176.70175.28176.40176.40-0.15%19,964
Nov 26, 2025179.72179.72175.70176.66176.66-1.65%41,370
Nov 25, 2025177.01180.08175.00179.62179.622.16%67,736
Nov 24, 2025174.97176.88174.97175.83175.83-0.27%75,917
Nov 21, 2025171.81177.45171.81176.30176.302.67%84,294
Nov 20, 2025172.12173.09169.73171.71171.710.85%58,676
Nov 19, 2025170.47170.55169.66170.27170.270.01%106,505
Nov 18, 2025170.32171.17170.00170.26170.26-0.37%55,880
Nov 17, 2025172.62173.29170.00170.89170.89-1.05%69,371
Nov 14, 2025172.22174.39171.18172.71172.71-1.95%133,176
Nov 13, 2025176.27179.01174.65176.14176.14-0.33%74,091
Nov 12, 2025176.84176.84173.75176.73176.731.01%47,370
Nov 11, 2025176.02177.07173.62174.96174.96-1.25%51,219
Nov 10, 2025178.33178.62175.59177.18177.18-0.43%71,181
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%68,195
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%76,055
Oct 27, 2025179.77180.35177.75178.46178.460.11%30,997
Oct 24, 2025177.33179.62176.01178.27178.271.21%41,303
Oct 23, 2025178.47178.60175.97176.14176.14-1.36%44,089
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%63,562
Oct 17, 2025181.17182.50180.22180.42180.42-0.93%46,313
Oct 16, 2025181.91183.39176.49182.11182.110.89%107,114