Skip to main content
logo
Kinaxis Inc. (TSX:KXS)
Canada flag Canada · Delayed Price · Currency is CAD
176.26
+1.22 (0.70%)
Oct 5, 2026, 4:00 PM EST

Kinaxis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 2026175.03177.42171.80176.26176.260.70%75,250
Oct 2, 2026177.75178.18174.01175.04175.04-1.47%81,666
Oct 1, 2026179.60181.54177.00177.65177.65-0.48%137,064
Sep 30, 2026174.29180.00174.29178.50178.501.84%79,178
Sep 29, 2026175.34175.67173.23175.27175.270.31%72,467
Sep 28, 2026175.36175.94171.21174.72174.72-0.85%92,719
Sep 25, 2026178.70178.70174.26176.22176.22-0.25%89,162
Sep 24, 2026173.83177.93172.34176.66176.660.84%103,724
Sep 23, 2026175.33176.98173.30175.19175.19-0.34%89,158
Sep 22, 2026174.95178.63172.50175.78175.781.08%94,530
Sep 21, 2026177.42177.42171.97173.90173.90-1.60%89,152
Sep 18, 2026178.74178.74175.04176.73176.73-1.70%340,041
Sep 17, 2026179.51180.16177.12179.79179.790.93%111,942
Sep 16, 2026177.80179.25176.11178.14178.140.81%105,237
Sep 15, 2026175.62180.00173.75176.71176.71-0.01%141,080
Sep 14, 2026171.65177.98171.65176.72176.722.95%229,499
Sep 11, 2026166.55172.31166.55171.66171.664.04%69,753
Sep 10, 2026163.64166.78163.17165.00165.000.18%184,238
Sep 9, 2026166.24168.35162.52164.71164.71-0.66%166,215
Sep 8, 2026175.30175.31165.23165.80165.80-6.42%110,231
Sep 4, 2026175.74177.60171.50177.17177.170.02%141,041
Sep 3, 2026174.01179.48174.01177.14177.142.30%80,017
Sep 2, 2026174.00174.26169.20173.15173.15-0.49%126,139
Sep 1, 2026177.09178.96173.56174.00174.00-1.74%115,718
Aug 31, 2026177.76179.87175.37177.09177.09-0.89%383,390
Aug 28, 2026177.31180.20176.04178.68178.680.76%242,167
Aug 27, 2026173.00178.85173.00177.34177.343.17%204,562
Aug 26, 2026173.59175.00171.42171.89171.89-2.06%168,305
Aug 25, 2026181.00181.97175.16175.51175.51-2.60%93,682
Aug 24, 2026179.58180.41177.35180.19180.190.24%107,317
Aug 21, 2026177.39181.00175.64179.75179.751.24%128,380
Aug 20, 2026176.35178.00173.78177.54177.540.22%85,405
Aug 19, 2026173.52178.48167.82177.15177.152.79%71,650
Aug 18, 2026170.70173.61170.00172.34172.340.96%70,666
Aug 17, 2026173.13173.13168.05170.70170.70-1.45%65,107
Aug 14, 2026174.54175.62170.89173.22173.22-1.08%47,520
Aug 13, 2026170.73175.94169.99175.11175.112.45%75,973
Aug 12, 2026170.65171.50166.10170.92170.920.11%132,968
Aug 11, 2026176.13176.13170.28170.74170.74-2.79%106,831
Aug 10, 2026173.43178.57173.11175.64175.641.27%91,789
Aug 7, 2026170.86177.21170.48173.43173.432.04%130,140
Aug 6, 2026168.72170.15164.69169.96169.960.86%61,708
Aug 5, 2026176.21177.69168.27168.51168.51-3.55%80,539
Aug 4, 2026173.63175.65170.90174.71174.713.99%122,869
Jul 31, 2026162.58168.50162.00168.00168.003.44%104,892
Jul 30, 2026170.78170.78159.15162.41162.41-4.84%122,312
Jul 29, 2026164.79173.65164.79170.67170.672.36%157,842
Jul 28, 2026156.28167.00156.28166.74166.746.02%134,259
Jul 27, 2026148.62157.39148.62157.27157.276.55%72,658
Jul 24, 2026144.88147.79143.34147.60147.603.35%60,546