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

Kinaxis Inc (TSX: KXS )

149.71 -1.12 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2015 27.88 27.88 27.00 27.71 16,776 +0.56(+2.06%)
Apr 29, 2015 27.01 27.55 26.99 27.15 64,856 -0.03(-0.11%)
Apr 28, 2015 28.27 28.27 26.98 27.18 55,323 -0.92(-3.27%)
Apr 27, 2015 29.00 29.00 28.06 28.10 99,017 -0.90(-3.10%)
Apr 24, 2015 29.00 29.00 28.75 29.00 16,823 -0.05(-0.17%)
Apr 23, 2015 28.95 29.10 28.95 29.05 5,450 +0.18(+0.62%)
Apr 22, 2015 29.00 29.00 28.54 28.87 6,593 -0.09(-0.31%)
Apr 21, 2015 29.95 29.95 28.54 28.96 17,527 -0.84(-2.82%)
Apr 20, 2015 30.00 30.06 29.33 29.80 313,396 +0.00(+0.00%)
Apr 17, 2015 30.44 30.89 29.38 29.80 203,930 -1.10(-3.56%)
Apr 16, 2015 28.31 31.72 28.31 30.90 71,017 +2.59(+9.15%)
Apr 15, 2015 27.13 28.46 27.00 28.31 59,310 +1.24(+4.58%)
Apr 14, 2015 27.08 27.41 26.90 27.07 17,430 -0.27(-0.99%)
Apr 13, 2015 27.09 27.34 26.74 27.34 8,942 +0.27(+1.00%)
Apr 10, 2015 26.20 27.08 26.20 27.07 50,247 +0.90(+3.44%)
Apr 09, 2015 26.75 26.75 25.70 26.17 10,262 -0.44(-1.65%)
Apr 08, 2015 26.53 26.61 26.25 26.61 10,294 +0.00(+0.00%)
Apr 07, 2015 26.68 26.75 26.50 26.61 23,392 +0.18(+0.68%)
Apr 06, 2015 26.43 26.59 26.32 26.43 8,252 +0.15(+0.57%)
Apr 02, 2015 26.28 26.28 26.28 0 -0.59(-2.20%)
Apr 01, 2015 26.77 27.00 26.77 26.87 15,782 +0.37(+1.40%)
Mar 31, 2015 26.58 26.68 26.42 26.50 56,667 -0.03(-0.11%)
Mar 30, 2015 27.26 27.30 26.50 26.53 29,937 -0.77(-2.82%)
Mar 27, 2015 27.54 27.55 26.83 27.30 20,107 -0.22(-0.80%)
Mar 26, 2015 28.60 28.60 26.50 27.52 42,930 -0.93(-3.27%)
Mar 25, 2015 28.19 29.42 28.19 28.45 61,721 +0.39(+1.39%)
Mar 24, 2015 27.22 28.25 27.22 28.06 38,288 +1.10(+4.08%)
Mar 23, 2015 26.74 27.28 26.40 26.96 18,645 +0.50(+1.89%)
Mar 20, 2015 26.44 26.81 26.00 26.46 41,490 +0.23(+0.88%)
Mar 19, 2015 24.94 26.63 24.61 26.23 87,707 +1.32(+5.30%)
Mar 18, 2015 23.88 24.91 23.88 24.91 710,852 +1.60(+6.86%)
Mar 17, 2015 24.20 22.63 23.31 55,326 -0.81(-3.36%)
Mar 16, 2015 24.65 24.65 24.00 24.12 8,586 -0.24(-0.99%)
Mar 13, 2015 24.58 24.58 24.32 24.36 1,783 -0.14(-0.57%)
Mar 12, 2015 25.00 25.21 24.48 24.50 123,522 -0.50(-2.00%)
Mar 11, 2015 24.20 25.21 24.20 25.00 83,374 +0.65(+2.67%)
Mar 10, 2015 24.00 24.35 23.98 24.35 59,101 +0.34(+1.42%)
Mar 09, 2015 24.44 24.44 23.85 24.01 16,063 -0.38(-1.56%)
Mar 06, 2015 24.95 24.95 24.11 24.39 39,659 -0.61(-2.44%)
Mar 05, 2015 24.65 25.00 24.09 25.00 125,851 +0.35(+1.42%)
Mar 04, 2015 24.31 24.65 24.30 24.65 12,369 +0.24(+0.98%)
Mar 03, 2015 24.50 24.41 48,624 +0.41(+1.71%)
Mar 02, 2015 24.82 24.83 23.85 24.00 61,958 -0.99(-3.96%)
Feb 27, 2015 25.26 25.30 24.00 24.99 221,981 -0.50(-1.96%)
Feb 26, 2015 24.32 25.55 24.32 25.49 134,898 +1.48(+6.16%)
Feb 25, 2015 22.00 24.20 22.00 24.01 294,052 +2.21(+10.11%)
Feb 24, 2015 21.97 21.97 21.65 21.80 26,380 +0.00(+0.02%)
Feb 23, 2015 21.97 22.00 21.65 21.80 17,190 -0.11(-0.50%)
Feb 20, 2015 21.97 21.97 21.91 21.91 102,531 -0.06(-0.27%)
Feb 19, 2015 21.97 21.97 21.82 21.97 2,598 -0.02(-0.09%)
Feb 18, 2015 22.00 22.00 21.65 21.99 12,382 +0.18(+0.83%)
Feb 17, 2015 22.34 22.34 21.56 21.81 16,930 +0.40(+1.87%)
Feb 13, 2015 21.41 21.41 21.41 0 -0.46(-2.10%)
Feb 12, 2015 21.00 21.87 21.00 21.87 6,766 +1.05(+5.04%)
Feb 11, 2015 20.84 21.45 20.80 20.82 16,249 +0.12(+0.58%)
Feb 10, 2015 19.89 20.81 19.89 20.70 22,320 +0.95(+4.81%)
Feb 09, 2015 19.49 19.75 19.49 19.75 33,900 +0.25(+1.28%)
Feb 06, 2015 19.45 19.50 19.39 19.50 19,242 +0.02(+0.10%)
Feb 05, 2015 19.22 19.52 19.22 19.48 15,946 +0.16(+0.83%)
Feb 04, 2015 19.29 19.48 19.26 19.32 8,303 +0.12(+0.63%)
Feb 03, 2015 19.52 19.70 18.75 19.20 473,927 -0.16(-0.83%)
Feb 02, 2015 19.10 19.75 19.05 19.36 35,502 +0.36(+1.89%)
Jan 30, 2015 18.75 19.00 18.75 19.00 2,699 +0.25(+1.33%)
Jan 29, 2015 18.85 18.85 18.75 18.75 1,345 -0.10(-0.53%)
Jan 28, 2015 18.85 18.90 18.79 18.85 19,243 +0.00(+0.00%)
Jan 27, 2015 18.64 18.85 18.64 18.85 28,346 +0.20(+1.07%)
Jan 26, 2015 18.72 18.79 18.50 18.65 100,034 -0.21(-1.11%)
Jan 23, 2015 19.15 19.15 18.86 18.86 2,372 -0.28(-1.46%)
Jan 22, 2015 19.22 19.22 18.89 19.14 44,400 +0.04(+0.21%)
Jan 21, 2015 18.98 19.10 18.70 19.10 28,779 +0.12(+0.63%)
Jan 20, 2015 18.72 18.99 18.50 18.98 15,669 +0.29(+1.55%)
Jan 19, 2015 18.75 18.79 18.64 18.69 8,090 -0.03(-0.16%)
Jan 16, 2015 18.83 18.83 18.69 18.72 2,430 +0.01(+0.05%)
Jan 15, 2015 18.89 18.89 18.61 18.71 8,535 -0.01(-0.05%)
Jan 14, 2015 18.49 19.35 18.27 18.72 131,368 +0.22(+1.19%)
Jan 13, 2015 18.40 18.50 18.39 18.50 16,860 +0.10(+0.54%)
Jan 12, 2015 18.47 18.47 18.02 18.40 9,518 -0.05(-0.27%)
Jan 09, 2015 18.53 18.53 18.27 18.45 745 -0.03(-0.16%)
Jan 08, 2015 18.47 18.52 18.47 18.48 3,018 +0.33(+1.82%)
Jan 07, 2015 18.50 18.50 17.78 18.15 2,701 -0.32(-1.73%)
Jan 06, 2015 18.30 18.53 18.25 18.47 6,897 +0.17(+0.93%)
Jan 05, 2015 18.65 18.65 18.30 18.30 15,317 -0.20(-1.08%)
Dec 31, 2014 18.50 18.50 18.50 15 +0.17(+0.93%)
Dec 30, 2014 18.10 18.39 18.10 18.33 2,918 +0.06(+0.33%)
Dec 29, 2014 18.35 18.47 18.21 18.27 16,370 -0.08(-0.44%)
Dec 24, 2014 18.35 18.35 18.35 0 -0.19(-1.02%)
Dec 22, 2014 18.54 18.54 18.54 0 +0.06(+0.32%)
Dec 19, 2014 18.58 18.59 17.74 18.48 9,292 +0.24(+1.32%)
Dec 18, 2014 17.80 18.49 17.34 18.24 51,184 -0.66(-3.49%)
Dec 17, 2014 19.00 19.00 18.60 18.90 53,079 +0.04(+0.21%)
Dec 16, 2014 19.05 18.86 60,659 -0.14(-0.74%)
Dec 15, 2014 19.25 19.25 18.70 19.00 17,037 -0.40(-2.06%)
Dec 12, 2014 18.60 19.40 18.60 19.40 20,516 +0.80(+4.30%)
Dec 11, 2014 18.56 18.80 18.55 18.60 15,148 -0.03(-0.16%)
Dec 10, 2014 18.60 18.63 18.52 18.63 15,675 +0.03(+0.16%)
Dec 09, 2014 18.46 18.70 18.45 18.60 84,042 +0.04(+0.22%)
Dec 08, 2014 18.51 18.66 18.35 18.56 19,772 -0.12(-0.64%)
Dec 05, 2014 18.60 18.70 18.50 18.68 2,970 +0.03(+0.16%)
Dec 04, 2014 18.50 18.87 18.42 18.65 8,850 +0.14(+0.76%)
Dec 03, 2014 18.39 18.51 18.30 18.51 42,605 +0.35(+1.93%)
Dec 02, 2014 18.27 18.40 18.16 18.16 9,364 +0.01(+0.06%)
Dec 01, 2014 18.25 18.42 18.15 18.15 39,569 -0.10(-0.55%)
Nov 28, 2014 18.36 18.36 18.25 18.25 7,210 -0.06(-0.33%)
Nov 27, 2014 18.30 18.36 18.30 18.31 1,410 -0.04(-0.22%)
Nov 26, 2014 18.30 18.36 18.30 18.35 15,290 +0.05(+0.27%)
Nov 25, 2014 18.71 18.71 18.15 18.30 77,257 -0.81(-4.24%)
Nov 24, 2014 19.31 19.33 18.41 19.11 29,444 -0.29(-1.49%)
Nov 21, 2014 19.19 19.50 19.19 19.40 119,604 +0.22(+1.15%)
Nov 20, 2014 18.36 19.50 18.36 19.18 6,150 +0.91(+4.98%)
Nov 19, 2014 17.92 18.27 17.92 18.27 837 +0.45(+2.53%)
Nov 18, 2014 17.63 17.82 17.60 17.82 2,600 +0.09(+0.51%)
Nov 14, 2014 17.73 17.73 17.73 0 +0.11(+0.62%)
Nov 13, 2014 17.62 17.62 17.62 17.62 390 +0.11(+0.63%)
Nov 12, 2014 17.60 17.75 17.51 17.51 2,642 +0.01(+0.06%)
Nov 11, 2014 17.90 17.90 17.40 17.50 50,870 -0.30(-1.69%)
Nov 10, 2014 17.88 17.92 17.46 17.80 44,336 -0.10(-0.56%)
Nov 07, 2014 17.92 17.97 17.29 17.90 21,005 +0.08(+0.45%)
Nov 06, 2014 17.27 18.03 17.20 17.82 22,854 +0.65(+3.79%)
Nov 05, 2014 17.02 17.18 16.95 17.17 15,630 +0.10(+0.56%)
Nov 04, 2014 17.00 17.09 17.00 17.07 32,106 +0.07(+0.44%)
Nov 03, 2014 16.84 17.19 16.84 17.00 12,350 +0.25(+1.49%)
Oct 31, 2014 16.20 16.85 16.20 16.75 8,994 +0.65(+4.04%)
Oct 30, 2014 15.91 16.10 15.90 16.10 6,674 +0.20(+1.26%)
Oct 29, 2014 15.90 15.90 15.90 15.90 674 -0.01(-0.06%)
Oct 28, 2014 15.81 15.91 15.80 15.91 5,554 +0.12(+0.76%)
Oct 27, 2014 15.78 15.79 15.78 15.79 445 +0.10(+0.64%)
Oct 24, 2014 15.91 15.91 15.69 15.69 1,889 -0.31(-1.94%)
Oct 23, 2014 15.96 16.00 15.68 16.00 9,270 +0.00(+0.00%)
Oct 22, 2014 15.71 16.00 15.71 16.00 1,380 +0.45(+2.89%)
Oct 21, 2014 15.55 15.56 15.55 15.55 700 +0.09(+0.58%)
Oct 20, 2014 15.36 15.46 15.36 15.46 500 +0.20(+1.31%)
Oct 17, 2014 15.61 15.88 15.26 15.26 2,144 -0.53(-3.36%)
Oct 16, 2014 15.74 15.79 15.74 15.79 737 -0.10(-0.63%)
Oct 15, 2014 15.75 15.89 15.14 15.89 45,020 +0.04(+0.25%)
Oct 14, 2014 15.99 16.00 15.69 15.85 4,245 -0.15(-0.94%)
Oct 10, 2014 16.00 16.00 16.00 0 +0.50(+3.23%)
Oct 09, 2014 15.07 15.50 15.05 15.50 8,010 -0.25(-1.59%)
Oct 08, 2014 15.78 15.78 15.01 15.75 15,017 -0.12(-0.76%)
Oct 07, 2014 16.30 16.30 15.87 15.87 13,500 -0.43(-2.64%)
Oct 06, 2014 15.76 16.32 15.76 16.30 11,000 -0.02(-0.12%)
Oct 03, 2014 16.32 16.32 16.32 16.32 39,000 +0.00(+0.00%)
Oct 02, 2014 15.57 16.32 15.57 16.32 1,700 +0.09(+0.55%)
Oct 01, 2014 16.03 16.25 16.03 16.23 2,004 +0.29(+1.82%)
Sep 30, 2014 15.75 15.94 15.65 15.94 5,128 +0.19(+1.21%)
Sep 29, 2014 15.80 15.80 15.75 15.75 7,100 -0.05(-0.32%)
Sep 26, 2014 16.00 16.00 15.80 15.80 860 -0.20(-1.25%)
Sep 25, 2014 16.01 16.01 16.00 16.00 4,980 +0.00(+0.00%)
Sep 24, 2014 16.25 16.27 16.00 16.00 7,300 -0.34(-2.08%)
Sep 23, 2014 16.90 16.91 16.25 16.34 3,942 -0.66(-3.88%)
Sep 22, 2014 17.30 17.30 17.00 17.00 7,400 -0.49(-2.80%)
Sep 19, 2014 17.39 17.49 17.39 17.49 12,000 +0.00(+0.00%)
Sep 18, 2014 16.83 17.49 16.83 17.49 3,016 +0.75(+4.48%)
Sep 17, 2014 16.90 16.90 16.54 16.74 1,320 -0.17(-1.01%)
Sep 16, 2014 16.85 17.00 16.85 16.91 15,008 -0.04(-0.24%)
Sep 15, 2014 17.00 17.00 16.80 16.95 8,000 -0.04(-0.24%)
Sep 12, 2014 17.00 17.00 16.71 16.99 6,380 -0.01(-0.06%)
Sep 11, 2014 17.00 17.00 16.60 17.00 6,943 -0.07(-0.41%)
Sep 10, 2014 17.08 17.08 17.07 17.07 1,635 -0.22(-1.27%)
Sep 09, 2014 17.10 17.88 16.98 17.29 4,780 +0.21(+1.23%)
Sep 08, 2014 16.60 17.08 16.60 17.08 2,800 +0.58(+3.52%)
Sep 05, 2014 17.09 16.50 16.50 5,908 -0.61(-3.57%)
Sep 04, 2014 17.34 17.34 16.50 17.11 5,005 -0.05(-0.29%)
Sep 03, 2014 17.65 17.92 17.16 17.16 10,150 -0.42(-2.39%)
Sep 02, 2014 17.40 17.58 17.40 17.58 5,992 +0.10(+0.57%)
Aug 29, 2014 17.48 17.48 17.48 0 +0.33(+1.92%)
Aug 28, 2014 17.15 17.25 17.15 17.15 1,750 -0.10(-0.58%)
Aug 27, 2014 17.25 17.25 17.25 17.25 1,550 +0.00(+0.00%)
Aug 26, 2014 17.28 17.28 17.05 17.25 21,750 +0.25(+1.47%)
Aug 25, 2014 17.00 17.00 17.00 17.00 300 +0.00(+0.00%)
Aug 22, 2014 17.00 17.00 17.00 17.00 1,950 +0.18(+1.07%)
Aug 21, 2014 16.97 17.00 16.82 16.82 10,600 -0.03(-0.18%)
Aug 20, 2014 17.00 17.00 16.75 16.85 6,633 -0.15(-0.88%)
Aug 19, 2014 17.00 17.00 17.00 17.00 12,100 +0.07(+0.41%)
Aug 18, 2014 16.64 16.93 14,550 -0.02(-0.12%)
Aug 15, 2014 16.75 16.99 16.75 16.95 2,850 +0.00(+0.00%)
Aug 14, 2014 16.43 17.35 16.43 16.95 25,050 +0.75(+4.63%)
Aug 13, 2014 16.15 16.25 16.15 16.20 17,100 +0.05(+0.31%)
Aug 12, 2014 15.60 16.15 15.60 16.15 53,698 +0.30(+1.89%)
Aug 11, 2014 15.50 15.99 15.50 15.85 6,706 +0.55(+3.59%)
Aug 08, 2014 15.30 15.30 15.30 15.30 2,000 +0.05(+0.33%)
Aug 07, 2014 15.01 15.28 15.01 15.25 3,204 +0.10(+0.66%)
Aug 06, 2014 15.09 15.25 15.09 15.15 1,800 +0.15(+1.00%)
Aug 05, 2014 15.15 15.15 15.00 15.00 2,600 +0.00(+0.00%)
Aug 01, 2014 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 31, 2014 15.41 15.41 14.90 15.00 4,540 -0.65(-4.15%)
Jul 30, 2014 15.51 15.85 15.00 15.65 8,053 +0.05(+0.32%)
Jul 29, 2014 15.85 15.85 15.51 15.60 5,342 -0.22(-1.39%)
Jul 28, 2014 15.85 15.85 15.80 15.82 2,644 -0.17(-1.06%)
Jul 25, 2014 15.80 16.00 15.80 15.99 3,215 +0.04(+0.25%)
Jul 24, 2014 15.84 16.00 15.75 15.95 211,450 -0.05(-0.31%)
Jul 23, 2014 16.47 16.48 16.00 16.00 8,753 -0.20(-1.23%)
Jul 22, 2014 16.39 16.40 16.19 16.20 3,559 +0.20(+1.25%)
Jul 21, 2014 16.00 16.49 15.99 16.00 13,013 +0.30(+1.91%)
Jul 18, 2014 15.59 15.70 15.59 15.70 2,110 +0.25(+1.62%)
Jul 17, 2014 15.43 15.95 15.39 15.45 26,369 +0.15(+0.98%)
Jul 16, 2014 14.99 15.45 14.98 15.30 20,350 +0.73(+5.01%)
Jul 15, 2014 14.50 14.57 14.45 14.57 45,984 +0.12(+0.83%)
Jul 14, 2014 14.40 14.55 14.30 14.45 54,474 +0.35(+2.48%)
Jul 11, 2014 14.39 14.39 14.10 14.10 2,207 -0.15(-1.05%)
Jul 10, 2014 14.25 14.25 14.25 14.25 900 +0.00(+0.00%)
Jul 09, 2014 14.50 14.50 14.10 14.25 6,355 -0.25(-1.72%)
Jul 08, 2014 14.45 14.50 14.10 14.50 25,385 +0.13(+0.90%)
Jul 07, 2014 14.49 14.50 14.31 14.37 6,200 +0.12(+0.84%)
Jul 04, 2014 14.25 14.30 14.15 14.25 10,975 +0.11(+0.78%)
Jul 03, 2014 13.70 14.24 13.63 14.14 15,710 +0.38(+2.76%)
Jul 02, 2014 13.45 13.76 13.45 13.76 4,050 +0.41(+3.07%)
Jun 30, 2014 13.35 13.35 13.35 0 +0.05(+0.38%)
Jun 27, 2014 13.23 13.35 13.20 13.30 8,700 -0.05(-0.37%)
Jun 26, 2014 13.15 13.35 13.15 13.35 32,950 +0.30(+2.30%)
Jun 25, 2014 13.02 13.06 13.02 13.05 13,500 +0.00(+0.00%)
Jun 24, 2014 12.95 13.06 12.95 13.05 19,216 +0.10(+0.77%)
Jun 23, 2014 12.96 13.04 12.95 12.95 20,545 -0.03(-0.23%)
Jun 20, 2014 12.98 13.00 12.97 12.98 7,087 +0.00(+0.00%)
Jun 19, 2014 12.96 12.98 12.96 12.98 2,360 -0.02(-0.15%)
Jun 18, 2014 12.95 13.00 12.95 13.00 17,379 +0.05(+0.39%)
Jun 17, 2014 12.95 13.00 12.95 12.95 18,300 -0.05(-0.38%)
Jun 16, 2014 12.97 13.00 12.95 13.00 12,985 +0.00(+0.00%)
Jun 13, 2014 13.07 13.07 13.00 13.00 7,660 -0.03(-0.23%)
Jun 12, 2014 13.01 13.03 13.00 13.03 30,418 +0.02(+0.15%)
Jun 11, 2014 13.04 13.04 12.95 13.01 183,678 -0.01(-0.08%)
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.