Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinaxis Inc (TSX: KXS )

154.71 -0.41 (-0.26%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 154.71 155.92 154.71 155.12 22,212 +0.42(+0.27%)
May 21, 2024 155.76 156.22 154.64 154.70 44,318 -1.52(-0.97%)
May 17, 2024 156.22 0 -1.59(-1.01%)
May 16, 2024 152.01 157.82 152.01 157.81 81,764 +5.81(+3.82%)
May 15, 2024 150.37 152.19 149.33 152.00 76,941 +0.91(+0.60%)
May 14, 2024 149.57 151.66 149.33 151.09 34,045 +1.47(+0.98%)
May 13, 2024 149.65 151.61 148.71 149.62 43,834 +0.15(+0.10%)
May 10, 2024 151.67 153.47 148.56 149.47 63,454 -0.57(-0.38%)
May 09, 2024 146.06 151.71 146.06 150.04 132,755 +5.73(+3.97%)
May 08, 2024 145.11 145.99 142.25 144.31 133,004 -1.28(-0.88%)
May 07, 2024 151.58 151.58 145.50 145.59 77,333 -6.00(-3.96%)
May 06, 2024 151.38 152.29 149.67 151.59 123,904 +0.21(+0.14%)
May 03, 2024 152.08 152.88 150.87 151.38 22,265 +0.50(+0.33%)
May 02, 2024 153.89 153.89 149.93 150.88 41,730 -1.61(-1.06%)
May 01, 2024 146.57 153.83 145.72 152.49 62,551 +5.90(+4.02%)
Apr 30, 2024 148.64 148.95 145.93 146.59 55,266 -2.16(-1.45%)
Apr 29, 2024 150.37 150.60 148.23 148.75 75,376 -1.46(-0.97%)
Apr 26, 2024 149.67 151.19 149.60 150.21 32,548 +0.65(+0.43%)
Apr 25, 2024 151.04 151.27 149.33 149.56 48,850 -2.15(-1.42%)
Apr 24, 2024 153.33 155.80 150.16 151.71 51,170 -0.80(-0.52%)
Apr 23, 2024 151.64 154.00 150.95 152.51 54,584 +1.59(+1.05%)
Apr 22, 2024 148.93 151.72 148.17 150.92 34,720 +2.13(+1.43%)
Apr 19, 2024 151.57 153.20 147.98 148.79 62,258 -2.78(-1.83%)
Apr 18, 2024 150.62 152.00 149.80 151.57 61,408 -0.11(-0.07%)
Apr 17, 2024 150.60 151.93 149.49 151.68 22,448 +1.37(+0.91%)
Apr 16, 2024 149.41 152.71 149.41 150.31 38,143 +0.06(+0.04%)
Apr 15, 2024 150.41 152.15 149.71 150.25 40,338 -1.12(-0.74%)
Apr 12, 2024 152.92 153.50 151.37 151.37 42,418 -1.64(-1.07%)
Apr 11, 2024 151.57 153.04 150.93 153.01 48,630 +1.62(+1.07%)
Apr 10, 2024 151.04 152.75 150.89 151.39 28,361 -1.71(-1.12%)
Apr 09, 2024 151.76 153.14 151.60 153.10 40,886 +1.21(+0.80%)
Apr 08, 2024 152.54 152.57 150.28 151.89 21,627 -0.57(-0.37%)
Apr 05, 2024 146.93 153.81 146.93 152.46 57,217 +5.55(+3.78%)
Apr 04, 2024 151.91 151.91 146.78 146.91 60,849 -3.09(-2.06%)
Apr 03, 2024 151.79 152.79 149.13 150.00 47,715 -2.52(-1.65%)
Apr 02, 2024 153.00 153.01 150.51 152.52 52,021 -0.85(-0.55%)
Apr 01, 2024 154.00 155.13 153.00 153.37 45,694 -0.63(-0.41%)
Mar 28, 2024 154.00 0 +1.06(+0.69%)
Mar 27, 2024 151.86 153.04 150.51 152.94 54,150 +2.61(+1.74%)
Mar 26, 2024 151.65 151.99 150.28 150.33 54,772 +0.07(+0.05%)
Mar 25, 2024 149.97 151.15 149.50 150.26 27,553 -0.26(-0.17%)
Mar 22, 2024 153.02 153.02 149.39 150.52 44,320 -3.26(-2.12%)
Mar 21, 2024 152.91 154.87 151.67 153.78 61,148 +1.68(+1.10%)
Mar 20, 2024 147.55 152.66 147.55 152.10 65,242 +4.56(+3.09%)
Mar 19, 2024 145.72 148.23 145.72 147.54 51,322 +0.10(+0.07%)
Mar 18, 2024 149.95 149.95 145.46 147.44 32,822 -1.98(-1.33%)
Mar 15, 2024 150.54 151.73 149.04 149.42 78,763 -2.24(-1.48%)
Mar 14, 2024 151.23 151.77 149.59 151.66 63,174 +1.18(+0.78%)
Mar 13, 2024 150.37 151.11 148.93 150.48 97,149 -0.69(-0.46%)
Mar 12, 2024 147.73 151.92 146.61 151.17 74,876 +4.11(+2.79%)
Mar 11, 2024 146.36 148.39 145.49 147.06 27,045 +0.79(+0.54%)
Mar 08, 2024 147.99 147.99 145.71 146.27 44,769 -1.73(-1.17%)
Mar 07, 2024 148.15 149.92 147.33 148.00 69,503 +2.00(+1.37%)
Mar 06, 2024 145.45 147.36 144.37 146.00 158,283 +2.15(+1.49%)
Mar 05, 2024 152.50 154.24 142.20 143.85 157,116 -9.95(-6.47%)
Mar 04, 2024 149.07 155.78 149.07 153.80 88,532 +4.73(+3.17%)
Mar 01, 2024 140.38 151.05 140.25 149.07 120,129 +8.39(+5.96%)
Feb 29, 2024 146.00 150.75 138.43 140.68 317,036 -13.70(-8.87%)
Feb 28, 2024 150.76 155.00 150.76 154.38 63,284 +2.62(+1.73%)
Feb 27, 2024 153.30 155.59 151.05 151.76 81,971 -3.12(-2.01%)
Feb 26, 2024 155.07 155.92 153.94 154.88 54,328 +0.55(+0.36%)
Feb 23, 2024 148.79 154.73 147.67 154.33 75,108 +5.61(+3.77%)
Feb 22, 2024 152.00 152.52 148.24 148.72 110,384 -1.28(-0.85%)
Feb 21, 2024 152.40 152.40 147.88 150.00 68,221 -3.97(-2.58%)
Feb 20, 2024 159.44 159.44 153.08 153.97 50,794 -6.41(-4.00%)
Feb 16, 2024 160.38 0 -1.75(-1.08%)
Feb 15, 2024 160.92 162.18 158.82 162.13 36,668 +0.25(+0.15%)
Feb 14, 2024 159.44 162.95 159.44 161.88 26,475 +2.45(+1.54%)
Feb 13, 2024 157.08 160.68 157.00 159.43 47,203 -1.28(-0.80%)
Feb 12, 2024 159.68 161.01 159.00 160.71 108,391 +0.42(+0.26%)
Feb 09, 2024 157.29 161.31 155.97 160.29 55,909 +3.79(+2.42%)
Feb 08, 2024 157.06 157.73 155.98 156.50 41,778 -0.98(-0.62%)
Feb 07, 2024 157.94 158.94 156.90 157.48 29,470 -0.57(-0.36%)
Feb 06, 2024 161.07 161.46 155.88 158.05 69,404 -3.54(-2.19%)
Feb 05, 2024 165.82 165.82 161.50 161.59 30,787 -4.22(-2.55%)
Feb 02, 2024 163.01 166.69 162.18 165.81 25,601 +1.60(+0.97%)
Feb 01, 2024 163.73 165.88 163.73 164.21 47,404 +0.49(+0.30%)
Jan 31, 2024 165.26 166.32 163.57 163.72 30,709 -2.34(-1.41%)
Jan 30, 2024 163.97 166.97 163.95 166.06 45,765 +0.75(+0.45%)
Jan 29, 2024 163.95 165.31 163.10 165.31 30,668 +0.79(+0.48%)
Jan 26, 2024 161.17 166.48 161.03 164.52 37,178 +1.86(+1.14%)
Jan 25, 2024 164.22 165.95 162.14 162.66 31,909 -1.04(-0.64%)
Jan 24, 2024 166.47 168.18 163.51 163.70 42,874 -1.83(-1.11%)
Jan 23, 2024 163.45 166.24 163.45 165.53 42,215 +0.94(+0.57%)
Jan 22, 2024 166.01 167.53 161.01 164.59 59,165 -1.19(-0.72%)
Jan 19, 2024 163.68 166.61 162.01 165.78 95,583 +2.46(+1.51%)
Jan 18, 2024 159.93 165.19 159.93 163.32 103,237 +3.87(+2.43%)
Jan 17, 2024 153.10 159.86 152.99 159.45 107,501 +4.10(+2.64%)
Jan 16, 2024 147.35 155.36 147.23 155.35 84,292 +6.58(+4.42%)
Jan 15, 2024 146.90 148.77 146.90 148.77 22,503 +0.64(+0.43%)
Jan 12, 2024 143.77 148.56 143.75 148.13 81,861 +4.18(+2.90%)
Jan 11, 2024 142.98 144.69 142.86 143.95 72,359 +0.59(+0.41%)
Jan 10, 2024 143.00 144.38 142.63 143.36 71,637 +0.36(+0.25%)
Jan 09, 2024 139.93 144.77 139.75 143.00 60,958 +1.84(+1.30%)
Jan 08, 2024 137.02 141.79 137.02 141.16 80,786 +4.41(+3.22%)
Jan 05, 2024 137.64 138.33 134.75 136.75 86,196 -0.90(-0.65%)
Jan 04, 2024 139.01 139.91 137.18 137.65 61,029 -1.37(-0.99%)
Jan 03, 2024 140.03 140.48 138.73 139.02 56,711 -3.35(-2.35%)
Jan 02, 2024 147.96 147.96 141.46 142.37 93,911 -6.34(-4.26%)
Dec 29, 2023 148.71 0 +0.09(+0.06%)
Dec 28, 2023 149.43 149.43 148.17 148.62 101,006 -0.38(-0.26%)
Dec 27, 2023 150.91 151.19 148.11 149.00 68,224 -2.01(-1.33%)
Dec 22, 2023 151.01 0 +0.51(+0.34%)
Dec 21, 2023 149.55 151.71 149.55 150.50 80,997 +2.03(+1.37%)
Dec 20, 2023 153.65 153.79 148.01 148.47 106,721 -5.53(-3.59%)
Dec 19, 2023 155.00 155.00 153.55 154.00 79,320 +0.41(+0.27%)
Dec 18, 2023 153.54 154.00 151.84 153.59 71,361 +0.45(+0.29%)
Dec 15, 2023 154.32 155.29 153.14 153.14 136,042 -2.15(-1.38%)
Dec 14, 2023 154.15 155.76 153.00 155.29 108,385 +0.66(+0.43%)
Dec 13, 2023 151.48 155.13 151.48 154.63 77,051 +3.17(+2.09%)
Dec 12, 2023 152.35 152.35 150.01 151.46 63,379 -0.92(-0.60%)
Dec 11, 2023 154.27 154.55 151.90 152.38 73,297 -2.09(-1.35%)
Dec 08, 2023 152.39 156.34 152.39 154.47 98,286 +0.02(+0.01%)
Dec 07, 2023 151.98 154.54 151.51 154.45 87,409 +2.85(+1.88%)
Dec 06, 2023 153.89 154.60 151.39 151.60 89,203 -0.90(-0.59%)
Dec 05, 2023 152.14 155.29 151.84 152.50 154,301 -0.25(-0.16%)
Dec 04, 2023 153.07 156.93 152.45 152.75 84,169 -1.90(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.