Skip to main content
Kinaxis Inc. (TSX:KXS)
Canada flag Canada · Delayed Price · Currency is CAD
172.65
-1.14 (-0.66%)
Apr 17, 2025, 4:00 PM EDT

Kinaxis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025173.87173.87170.86172.65172.65-0.66%92,157
Apr 16, 2025171.02173.98169.77173.79173.790.69%116,000
Apr 15, 2025166.38172.63166.38172.60172.603.81%157,000
Apr 14, 2025164.23167.20163.26166.26166.261.53%77,030
Apr 11, 2025160.75164.04160.75163.75163.751.01%48,208
Apr 10, 2025168.07168.07160.00162.12162.12-5.31%97,616
Apr 9, 2025159.77171.55159.03171.22171.226.65%142,812
Apr 8, 2025160.79163.76158.85160.54160.543.08%219,500
Apr 7, 2025152.77160.80151.16155.75155.75-1.59%104,135
Apr 4, 2025160.25161.71156.74158.26158.26-3.03%154,131
Apr 3, 2025155.62163.84155.62163.21163.211.44%168,500
Apr 2, 2025156.00160.89156.00160.89160.892.77%87,443
Apr 1, 2025157.60158.37154.60156.55156.55-1.33%69,845
Mar 31, 2025154.95158.74153.20158.66158.662.20%79,300
Mar 28, 2025156.25156.25154.48155.24155.24-0.89%101,442
Mar 27, 2025158.13158.13155.27156.63156.63-1.05%43,200
Mar 26, 2025159.79160.56158.03158.30158.30-0.98%37,200
Mar 25, 2025158.76162.32157.98159.87159.870.66%128,400
Mar 24, 2025161.00161.20158.25158.82158.82-0.64%92,433
Mar 21, 2025156.48161.20155.00159.84159.841.45%71,600
Mar 20, 2025159.06159.31156.29157.56157.56-1.14%51,400
Mar 19, 2025157.68159.99157.35159.38159.381.66%48,600
Mar 18, 2025158.52158.72155.25156.78156.78-1.76%51,019
Mar 17, 2025158.74161.37158.74159.59159.590.04%90,500
Mar 14, 2025156.82160.52156.82159.52159.522.48%85,622
Mar 13, 2025157.35158.57155.04155.66155.66-1.78%107,900
Mar 12, 2025160.81161.67157.93158.48158.48-0.32%165,800
Mar 11, 2025159.59161.65158.39158.99158.99-1.15%107,925
Mar 10, 2025159.04161.31158.23160.84160.84-0.75%135,500
Mar 7, 2025157.58162.31157.58162.05162.052.65%155,133
Mar 6, 2025157.79159.37154.25157.86157.86-1.44%186,922
Mar 5, 2025154.89160.98154.89160.17160.172.61%110,700
Mar 4, 2025158.95161.77155.95156.10156.10-3.09%187,500
Mar 3, 2025156.00161.22156.00161.07161.072.14%236,200
Feb 28, 2025160.59163.22154.57157.69157.69-1.81%209,800
Feb 27, 2025154.11162.48154.00160.59160.595.19%175,500
Feb 26, 2025154.01156.36151.61152.66152.66-0.71%110,900
Feb 25, 2025151.39154.52149.96153.75153.751.55%114,405
Feb 24, 2025155.95155.95151.30151.40151.40-2.39%221,517
Feb 21, 2025158.47158.47154.25155.11155.11-1.47%102,000
Feb 20, 2025159.15159.57156.79157.42157.42-1.59%110,716
Feb 19, 2025161.94161.94158.63159.96159.96-1.25%163,849
Feb 18, 2025163.13163.13160.46161.98161.98-0.70%154,239
Feb 14, 2025164.80165.15162.99163.13163.13-0.42%107,824
Feb 13, 2025168.55169.39163.71163.82163.82-2.16%136,228
Feb 12, 2025166.40168.74166.00167.43167.43-0.13%82,400
Feb 11, 2025168.59169.12167.11167.64167.64-1.43%74,948
Feb 10, 2025167.33171.16165.25170.07170.072.82%59,134
Feb 7, 2025171.91171.91163.66165.40165.40-3.30%158,917
Feb 6, 2025172.91173.71170.60171.05171.05-1.54%55,225