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

Kinaxis Inc (TSX: KXS )

149.47 -0.57 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 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 65,261 +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 69,497 +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 152.40 152.40 147.80 150.00 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 26,032 +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 31,174 +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%)
Dec 01, 2023 150.93 155.34 149.55 154.65 171,917 +3.65(+2.42%)
Nov 30, 2023 151.09 151.47 148.53 151.00 131,418 -0.39(-0.26%)
Nov 29, 2023 152.73 153.96 150.87 151.39 80,913 +0.12(+0.08%)
Nov 28, 2023 152.06 152.74 151.00 151.27 79,631 -0.49(-0.32%)
Nov 27, 2023 150.54 153.27 150.54 151.76 70,941 +1.23(+0.82%)
Nov 24, 2023 149.29 151.46 149.29 150.53 45,553 -0.75(-0.50%)
Nov 23, 2023 151.90 152.58 151.26 151.28 14,964 -0.12(-0.08%)
Nov 22, 2023 150.29 154.62 150.29 151.40 348,888 -0.60(-0.39%)
Nov 21, 2023 151.62 152.68 149.69 152.00 155,417 -0.06(-0.04%)
Nov 20, 2023 152.39 153.78 151.52 152.06 112,571 +0.26(+0.17%)
Nov 17, 2023 152.26 152.83 150.87 151.80 89,630 -0.15(-0.10%)
Nov 16, 2023 151.53 153.30 151.47 151.95 141,541 +0.42(+0.28%)
Nov 15, 2023 150.01 152.87 150.01 151.53 66,331 +0.69(+0.46%)
Nov 14, 2023 150.29 154.98 150.29 150.84 56,458 +1.58(+1.06%)
Nov 13, 2023 149.22 151.52 148.78 149.26 42,039 -0.56(-0.37%)
Nov 10, 2023 149.01 151.05 149.00 149.82 143,343 +0.63(+0.42%)
Nov 09, 2023 149.58 152.56 148.85 149.19 373,944 -0.55(-0.37%)
Nov 08, 2023 150.27 150.41 148.96 149.74 83,213 -0.11(-0.07%)
Nov 07, 2023 147.36 152.11 146.20 149.85 98,630 +1.36(+0.92%)
Nov 06, 2023 147.52 151.78 147.29 148.49 116,839 +2.12(+1.45%)
Nov 03, 2023 144.51 149.27 143.48 146.37 195,031 +2.68(+1.87%)
Nov 02, 2023 140.87 146.94 139.58 143.69 97,054 +9.16(+6.81%)
Nov 01, 2023 135.42 136.32 134.24 134.53 55,853 -0.89(-0.66%)
Oct 31, 2023 133.58 135.99 133.08 135.42 87,899 +1.47(+1.10%)
Oct 30, 2023 132.40 134.91 132.00 133.95 46,110 +2.83(+2.16%)
Oct 27, 2023 132.98 133.64 129.13 131.12 87,150 -1.60(-1.21%)
Oct 26, 2023 134.01 135.92 132.08 132.72 48,121 -1.80(-1.34%)
Oct 25, 2023 136.04 136.92 133.52 134.52 40,443 -1.52(-1.12%)
Oct 24, 2023 134.01 136.90 134.01 136.04 56,710 +2.66(+1.99%)
Oct 23, 2023 133.96 134.46 131.85 133.38 69,451 -0.87(-0.65%)
Oct 20, 2023 138.23 138.83 134.20 134.25 89,649 -5.51(-3.94%)
Oct 19, 2023 138.16 140.43 137.70 139.76 33,807 +1.23(+0.89%)
Oct 18, 2023 136.98 139.32 135.62 138.53 62,016 +0.66(+0.48%)
Oct 17, 2023 136.38 139.90 135.62 137.87 107,829 +1.32(+0.97%)
Oct 16, 2023 138.64 138.64 133.40 136.55 61,647 -1.43(-1.04%)
Oct 13, 2023 143.82 143.82 136.68 137.98 57,579 -4.60(-3.23%)
Oct 12, 2023 145.34 146.02 141.78 142.58 58,523 -3.12(-2.14%)
Oct 11, 2023 146.74 148.98 145.00 145.70 47,474 -0.96(-0.65%)
Oct 10, 2023 148.70 148.70 145.20 146.66 56,141 -2.04(-1.37%)
Oct 06, 2023 148.70 0 -2.50(-1.65%)
Oct 05, 2023 149.97 151.36 149.35 151.20 16,740 +1.36(+0.91%)
Oct 04, 2023 149.15 151.12 149.00 149.84 30,467 +0.70(+0.47%)
Oct 03, 2023 149.43 149.44 145.78 149.14 32,868 -0.86(-0.57%)
Oct 02, 2023 153.80 153.80 149.37 150.00 39,551 -3.18(-2.08%)
Sep 29, 2023 150.08 153.29 148.53 153.18 101,869 +4.64(+3.12%)
Sep 28, 2023 148.50 149.86 147.39 148.54 54,898 +0.42(+0.28%)
Sep 27, 2023 148.60 148.84 147.08 148.12 67,887 +0.27(+0.18%)
Sep 26, 2023 152.12 152.70 147.67 147.85 57,939 -4.31(-2.83%)
Sep 25, 2023 153.69 153.58 151.91 152.16 26,494 -1.54(-1.00%)
Sep 22, 2023 154.99 155.85 151.90 153.70 51,858 -0.51(-0.33%)
Sep 21, 2023 158.22 158.47 153.57 154.21 40,815 -5.22(-3.27%)
Sep 20, 2023 161.10 161.88 159.13 159.43 37,532 -1.31(-0.81%)
Sep 19, 2023 164.33 164.35 159.16 160.74 56,603 -4.66(-2.82%)
Sep 18, 2023 165.40 167.19 164.50 165.40 45,861 -0.02(-0.01%)
Sep 15, 2023 165.65 167.27 164.65 165.42 64,360 -0.23(-0.14%)
Sep 14, 2023 162.98 166.70 162.98 165.65 47,324 +2.06(+1.26%)
Sep 13, 2023 163.67 164.67 161.98 163.59 59,870 -0.08(-0.05%)
Sep 12, 2023 162.56 165.28 161.85 163.67 41,590 -0.63(-0.38%)
Sep 11, 2023 162.28 165.23 160.76 164.30 47,027 +2.78(+1.72%)
Sep 08, 2023 161.50 162.15 160.30 161.52 45,767 +0.17(+0.11%)
Sep 07, 2023 160.00 162.06 159.26 161.35 51,599 +0.57(+0.35%)
Sep 06, 2023 163.01 165.64 160.31 160.78 41,199 -3.36(-2.05%)
Sep 05, 2023 165.61 166.91 163.75 164.14 25,725 -1.53(-0.92%)
Sep 01, 2023 165.67 0 -0.90(-0.54%)
Aug 31, 2023 164.92 167.58 163.04 166.57 110,256 +0.09(+0.05%)
Aug 30, 2023 165.40 168.39 165.40 166.48 28,204 -0.55(-0.33%)
Aug 29, 2023 164.78 169.34 164.72 167.03 47,712 +1.24(+0.75%)
Aug 28, 2023 165.48 167.13 164.69 165.79 23,944 +0.25(+0.15%)
Aug 25, 2023 165.01 167.14 164.34 165.54 46,584 -0.59(-0.36%)
Aug 24, 2023 170.74 170.74 164.06 166.13 45,920 -4.37(-2.56%)
Aug 23, 2023 167.68 171.66 167.68 170.50 36,350 +2.83(+1.69%)
Aug 22, 2023 167.51 168.96 165.37 167.67 59,154 +0.67(+0.40%)
Aug 21, 2023 163.38 167.58 163.38 167.00 32,786 +3.37(+2.06%)
Aug 18, 2023 161.74 164.17 161.30 163.63 96,734 +0.12(+0.07%)
Aug 17, 2023 165.09 165.48 162.07 163.51 94,291 -1.78(-1.08%)
Aug 16, 2023 164.76 165.65 163.62 165.29 98,188 +0.29(+0.18%)
Aug 15, 2023 164.21 165.59 163.84 165.00 64,218 +0.79(+0.48%)
Aug 14, 2023 159.00 164.93 159.00 164.21 82,916 +4.21(+2.63%)
Aug 11, 2023 157.37 160.61 157.37 160.00 136,839 +1.00(+0.63%)
Aug 10, 2023 166.00 166.00 152.61 159.00 119,024 +0.56(+0.35%)
Aug 09, 2023 160.34 161.11 156.91 158.44 134,981 -1.90(-1.18%)
Aug 08, 2023 169.00 169.00 160.04 160.34 93,620 -9.39(-5.53%)
Aug 04, 2023 169.73 0 +0.29(+0.17%)
Aug 03, 2023 168.86 171.44 167.72 169.44 27,421 -1.18(-0.69%)
Aug 02, 2023 175.22 175.27 167.46 170.62 61,894 -6.39(-3.61%)
Aug 01, 2023 177.46 178.71 176.52 177.01 38,608 -2.04(-1.14%)
Jul 31, 2023 176.51 180.06 176.02 179.05 114,425 +3.16(+1.80%)
Jul 28, 2023 175.83 179.28 174.34 175.89 54,685 +0.86(+0.49%)
Jul 27, 2023 180.36 181.70 174.10 175.03 59,350 -5.13(-2.85%)
Jul 26, 2023 183.13 183.13 179.84 180.16 28,524 -3.34(-1.82%)
Jul 25, 2023 185.02 186.51 182.23 183.50 43,627 -0.96(-0.52%)
Jul 24, 2023 185.27 185.27 181.05 184.46 43,655 -2.14(-1.15%)
Jul 21, 2023 187.43 187.71 185.04 186.60 32,863 -0.47(-0.25%)
Jul 20, 2023 188.01 188.22 186.11 187.07 25,879 -0.75(-0.40%)
Jul 19, 2023 189.37 190.65 185.68 187.82 44,388 -1.54(-0.81%)
Jul 18, 2023 187.31 191.51 185.60 189.36 51,831 +1.45(+0.77%)
Jul 17, 2023 185.36 189.21 185.36 187.91 20,411 +1.98(+1.06%)
Jul 14, 2023 184.03 187.34 183.29 185.93 25,234 +1.20(+0.65%)
Jul 13, 2023 183.93 185.27 183.45 184.73 48,170 +1.19(+0.65%)
Jul 12, 2023 184.74 185.20 182.80 183.54 17,749 -1.88(-1.01%)
Jul 11, 2023 186.34 187.13 184.64 185.42 20,184 +0.32(+0.17%)
Jul 10, 2023 183.99 188.80 183.27 185.10 63,529 +2.10(+1.15%)
Jul 07, 2023 186.01 186.82 182.81 183.00 21,882 -2.25(-1.21%)
Jul 06, 2023 185.76 187.01 183.78 185.25 39,264 -2.54(-1.35%)
Jul 05, 2023 185.43 189.15 185.26 187.79 28,310 +0.15(+0.08%)
Jul 04, 2023 188.01 188.57 186.76 187.64 29,462 -1.66(-0.88%)
Jun 30, 2023 189.30 0 +5.96(+3.25%)
Jun 29, 2023 178.99 183.54 178.76 183.34 41,374 +3.78(+2.11%)
Jun 28, 2023 177.29 179.72 176.51 179.56 45,636 +2.24(+1.26%)
Jun 27, 2023 175.55 177.95 174.05 177.32 72,456 +1.79(+1.02%)
Jun 26, 2023 176.30 176.68 173.30 175.53 62,463 -1.21(-0.68%)
Jun 23, 2023 172.54 177.51 171.55 176.74 81,026 +2.78(+1.60%)
Jun 22, 2023 175.89 176.00 172.58 173.96 107,237 -3.03(-1.71%)
Jun 21, 2023 178.87 180.46 174.50 176.99 46,837 -3.42(-1.90%)
Jun 20, 2023 178.65 183.00 178.34 180.41 47,858 -0.38(-0.21%)
Jun 19, 2023 179.96 180.96 178.85 180.79 25,713 +0.49(+0.27%)
Jun 16, 2023 184.97 184.97 179.10 180.30 70,636 -3.70(-2.01%)
Jun 15, 2023 182.78 184.90 180.58 184.00 49,493 +5.00(+2.79%)
May 08, 2023 180.80 181.20 175.00 179.00 64,504 -1.82(-1.01%)
May 05, 2023 175.27 183.14 175.27 180.82 65,658 +7.22(+4.16%)
May 04, 2023 179.89 179.97 173.46 173.60 71,666 -3.87(-2.18%)
May 03, 2023 186.12 186.12 177.17 177.47 66,304 -7.69(-4.15%)
May 02, 2023 188.02 190.31 185.01 185.16 68,421 -2.86(-1.52%)
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.