Canada markets close in 6 hours 29 minutes

Kinaxis Inc. (KXS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
163.90-0.01 (-0.01%)
As of 09:30AM EDT. Market open.
Time Period:
Sept 20, 2023 - Sept 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 20, 2024163.90163.90163.90163.90163.90298
Sept 19, 2024159.19164.41158.40163.91163.9182,900
Sept 18, 2024154.73158.66153.26156.71156.7188,600
Sept 17, 2024156.49156.49151.92153.25153.2552,000
Sept 16, 2024155.73156.10153.93154.47154.4728,500
Sept 13, 2024151.98156.87151.98155.71155.7167,300
Sept 12, 2024151.95152.58150.63151.07151.0714,500
Sept 11, 2024151.81153.97151.17151.95151.9541,200
Sept 10, 2024150.81153.29149.62152.58152.5871,500
Sept 09, 2024146.01150.60146.01150.36150.3686,500
Sept 06, 2024146.30149.11142.00144.65144.6588,200
Sept 05, 2024147.37149.46145.07145.80145.8073,100
Sept 04, 2024146.92150.19146.37147.96147.96104,300
Sept 03, 2024146.92150.18146.80148.19148.1992,200
Aug 30, 2024144.28147.48143.49147.32147.32122,100
Aug 29, 2024136.21144.84134.00143.65143.65418,600
Aug 28, 2024149.05149.52132.93133.95133.95622,000
Aug 27, 2024154.20157.11154.20156.74156.7436,500
Aug 26, 2024151.20155.48151.20154.20154.2055,100
Aug 23, 2024149.45153.42149.43151.20151.2021,100
Aug 22, 2024152.62152.62150.02150.58150.5822,700
Aug 21, 2024152.54152.54149.80152.02152.0252,100
Aug 20, 2024153.27153.96151.10151.77151.7741,600
Aug 19, 2024154.25155.37153.67154.45154.4533,700
Aug 16, 2024153.70154.78152.50153.90153.9023,800
Aug 15, 2024152.93155.34152.19153.83153.8336,800
Aug 14, 2024152.25152.25148.92151.58151.5848,800
Aug 13, 2024149.79152.98149.79152.82152.8244,600
Aug 12, 2024153.47155.34148.91149.14149.1454,600
Aug 09, 2024152.00154.86152.00154.71154.7189,100
Aug 08, 2024147.34153.49147.34151.75151.7571,800
Aug 07, 2024146.63147.79142.21145.65145.65109,300
Aug 06, 2024144.39147.63143.50143.62143.62127,300
Aug 02, 2024150.02152.45145.30146.26146.26136,600
Aug 01, 2024169.86169.86153.01154.55154.55191,600
Jul 31, 2024169.21172.83169.21169.86169.8657,800
Jul 30, 2024169.46171.66166.14167.38167.3846,000
Jul 29, 2024170.82170.98168.90169.78169.7834,700
Jul 26, 2024169.20170.50167.06169.41169.4148,300
Jul 25, 2024169.28169.45166.04167.46167.4627,200
Jul 24, 2024168.82170.09167.95168.92168.9238,000
Jul 23, 2024168.82170.70168.41170.35170.3548,300
Jul 22, 2024166.36168.27165.73167.53167.5330,500
Jul 19, 2024164.48166.02164.34164.93164.9331,800
Jul 18, 2024166.96167.41162.86164.65164.6556,500
Jul 17, 2024165.64166.43164.71166.01166.0160,400
Jul 16, 2024165.01168.52165.01167.75167.7534,800
Jul 15, 2024158.06166.70158.06166.47166.4765,500
Jul 12, 2024157.07159.65156.50158.54158.5422,300
Jul 11, 2024160.33160.33156.16156.55156.5534,400
Jul 10, 2024157.27160.63154.80160.27160.2749,700
Jul 09, 2024159.49159.49154.69157.09157.0928,300
Jul 08, 2024157.80159.81157.60159.81159.8118,000
Jul 05, 2024160.54160.54157.39157.79157.7963,000
Jul 04, 2024160.53162.29160.53160.99160.996,400
Jul 03, 2024161.82162.00160.03160.80160.8021,400
Jul 02, 2024156.60162.81156.60161.83161.8353,700
Jun 28, 2024151.92157.93151.91157.76157.7677,400
Jun 27, 2024148.00151.10148.00151.10151.1063,300
Jun 26, 2024150.65152.46148.62148.84148.8452,400
Jun 25, 2024150.58152.60150.02150.84150.8445,700
Jun 24, 2024148.60151.16148.60150.58150.5867,000
Jun 21, 2024147.35150.42145.29150.16150.16110,900
Jun 20, 2024149.58151.88147.65148.71148.7184,300
Jun 19, 2024150.39151.25148.84150.62150.6240,100
Jun 18, 2024149.79150.96149.65150.50150.5093,800
Jun 17, 2024148.30150.71148.30150.29150.2944,200
Jun 14, 2024148.20150.10148.20149.05149.0539,700
Jun 13, 2024148.89150.47148.89149.24149.2450,000
Jun 12, 2024150.58151.88149.59150.25150.2557,200
Jun 11, 2024149.28149.49147.26148.72148.7241,100
Jun 10, 2024146.37150.24146.31149.67149.6760,100
Jun 07, 2024150.43150.79147.39147.45147.4559,700
Jun 06, 2024149.90151.61149.90151.24151.2433,900
Jun 05, 2024146.46151.00146.00150.75150.7558,700
Jun 04, 2024146.36146.36142.82145.28145.2865,400
Jun 03, 2024145.57147.00143.04145.23145.2376,000
May 31, 2024144.92146.78143.42146.45146.45135,100
May 30, 2024149.47151.58143.39144.14144.1494,900
May 29, 2024148.08151.09147.83150.77150.7758,500
May 28, 2024150.04150.04147.82148.85148.8571,300
May 27, 2024149.71150.10149.01149.05149.0512,200
May 24, 2024151.32152.40149.66149.71149.7126,700
May 23, 2024155.45155.72150.31150.83150.8326,400
May 22, 2024154.71155.92154.71155.12155.1222,200
May 21, 2024155.76156.22154.64154.70154.7044,300
May 17, 2024156.95157.22154.51156.22156.2241,800
May 16, 2024152.01157.82152.01157.81157.8181,800
May 15, 2024150.37152.19149.33152.00152.0076,900
May 14, 2024149.57151.66149.33151.09151.0934,000
May 13, 2024149.65151.60148.71149.62149.6243,800
May 10, 2024151.67153.47148.56149.47149.4763,500
May 09, 2024146.06151.71146.06150.04150.04132,800
May 08, 2024145.11145.99142.24144.31144.31133,000
May 07, 2024151.58151.58145.50145.59145.5977,300
May 06, 2024151.38152.29149.67151.59151.59123,900
May 03, 2024152.08152.88150.87151.38151.3822,300
May 02, 2024153.89153.89149.93150.88150.8841,700
May 01, 2024146.57153.83145.72152.49152.4962,600
Apr 30, 2024148.64148.95145.93146.59146.5955,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...