Skip to main content
logo
Kinaxis Inc. (TSX:KXS)
Canada flag Canada · Delayed Price · Currency is CAD
138.89
+1.20 (0.87%)
May 15, 2026, 4:00 PM EST

Kinaxis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2026136.67139.63136.67138.89138.890.87%100,903
May 14, 2026138.50139.22136.04137.69137.69-0.22%66,700
May 13, 2026144.95144.95136.83137.99137.99-4.11%105,937
May 12, 2026147.63149.26142.64143.90143.90-2.78%197,932
May 11, 2026156.52157.37146.92148.02148.02-6.75%119,630
May 8, 2026152.96159.78152.00158.73158.733.77%158,834
May 7, 2026151.00155.00145.44152.96152.969.52%195,700
May 6, 2026142.64142.64138.34139.67139.67-2.08%80,000
May 5, 2026143.87145.10141.07142.64142.64-1.42%65,800
May 4, 2026145.30148.20144.01144.70144.70-0.03%76,400
May 1, 2026140.43146.41140.34144.74144.743.14%141,500
Apr 30, 2026138.43140.42134.00140.34140.341.53%89,124
Apr 29, 2026138.97139.38135.29138.22138.22-0.54%92,100
Apr 28, 2026138.56142.76138.41138.97138.97-0.97%94,127
Apr 27, 2026141.39142.88140.22140.33140.330.69%62,728
Apr 24, 2026141.68141.68137.00139.37139.37-0.28%91,932
Apr 23, 2026146.74146.74138.60139.76139.76-5.18%90,000
Apr 22, 2026148.91149.09146.44147.39147.39-0.07%80,623
Apr 21, 2026147.00150.60146.73147.49147.490.11%100,400
Apr 20, 2026147.00149.10146.71147.33147.330.21%76,600
Apr 17, 2026148.18150.58146.00147.02147.020.28%96,200
Apr 16, 2026147.66149.62146.05146.61146.610.65%94,203
Apr 15, 2026139.51147.93139.51145.66145.664.03%98,036
Apr 14, 2026139.95142.04139.33140.02140.02-0.03%84,200
Apr 13, 2026134.08141.14134.08140.06140.064.51%109,938
Apr 10, 2026136.54136.99133.61134.02134.02-1.66%216,300
Apr 9, 2026141.43143.15135.33136.28136.28-3.36%187,500
Apr 8, 2026143.00146.00140.33141.02141.020.97%263,800
Apr 7, 2026142.15142.15137.85139.66139.66-1.96%98,100
Apr 6, 2026143.04144.96141.31142.45142.45-0.57%138,300
Apr 2, 2026137.83144.58137.83143.27143.272.02%189,600
Apr 1, 2026140.40142.60137.99140.43140.430.02%117,000
Mar 31, 2026138.41142.56138.38140.40140.402.19%71,100
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%175,100
Mar 24, 2026139.20139.20133.71133.99133.99-4.39%149,600
Mar 23, 2026139.49141.94138.93140.14140.141.76%146,800
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%61,500
Mar 16, 2026135.10137.13135.00135.43135.430.30%61,425
Mar 13, 2026136.45138.49133.99135.02135.02-0.68%97,800
Mar 12, 2026138.53142.29135.40135.94135.94-2.24%119,408
Mar 11, 2026143.00145.19138.60139.05139.05-2.87%150,800
Mar 10, 2026143.88143.91139.58143.16143.16-0.33%161,900
Mar 9, 2026134.59144.81132.22143.64143.646.22%215,918
Mar 6, 2026134.64138.04134.64135.23135.230.44%355,016