Indicators

Kinaxis Inc (TSX: KXS )

149.06 +0.01 (+0.01%)

Streaming Delayed Price Updated: 12:01 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	141.22	144.56	141.22	142.16	33,559	-1.15(-0.80%)
Apr 28, 2022	143.57	144.98	142.00	143.31	64,912	+1.31(+0.92%)
Apr 27, 2022	139.91	144.28	139.91	142.00	65,622	+0.87(+0.62%)
Apr 26, 2022	145.37	145.37	138.78	141.13	55,258	-4.41(-3.03%)
Apr 25, 2022	136.98	146.90	136.69	145.54	158,504	+7.19(+5.20%)
Apr 22, 2022	137.97	140.70	137.55	138.35	44,372	+0.34(+0.25%)
Apr 21, 2022	144.19	144.70	136.72	138.01	125,347	-5.19(-3.62%)
Apr 20, 2022	148.64	150.88	142.53	143.20	53,087	-5.13(-3.46%)
Apr 19, 2022	143.87	148.79	143.87	148.33	92,333	+3.52(+2.43%)
Apr 18, 2022	146.47	146.48	142.58	144.81	48,663	-1.72(-1.17%)
Apr 14, 2022				146.53	0	-4.12(-2.73%)
Apr 13, 2022	150.06	153.98	150.00	150.65	30,047	+0.29(+0.19%)
Apr 12, 2022	154.51	156.58	148.53	150.36	82,302	-3.70(-2.40%)
Apr 11, 2022	159.51	159.75	153.86	154.06	60,790	-5.45(-3.42%)
Apr 08, 2022	167.41	167.82	159.49	159.51	62,002	-9.39(-5.56%)
Apr 07, 2022	168.34	169.84	166.00	168.90	62,768	+0.57(+0.34%)
Apr 06, 2022	165.79	169.21	161.98	168.33	59,656	-0.75(-0.44%)
Apr 05, 2022	167.84	170.49	165.87	169.08	46,820	+1.17(+0.70%)
Apr 04, 2022	162.08	167.94	162.08	167.91	52,951	+6.41(+3.97%)

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.