Canada markets close in 3 hours 8 minutes

Kinaxis Inc. (KXS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
151.53-0.98 (-0.64%)
As of 12:46PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024153.33155.80151.34151.53151.5326,645
Apr 23, 2024151.64154.00150.95152.51152.5154,600
Apr 22, 2024148.93151.71148.17150.92150.9234,700
Apr 19, 2024151.57153.20147.98148.79148.7962,200
Apr 18, 2024150.62152.00149.80151.57151.5761,400
Apr 17, 2024150.60151.93149.49151.68151.6822,400
Apr 16, 2024149.41152.71149.41150.31150.3138,100
Apr 15, 2024150.41152.15149.71150.25150.2540,300
Apr 12, 2024152.92153.50151.37151.37151.3742,400
Apr 11, 2024151.57153.04150.93153.01153.0148,600
Apr 10, 2024151.04152.75150.89151.39151.3928,400
Apr 09, 2024151.76153.14151.60153.10153.1040,900
Apr 08, 2024152.54152.57150.28151.89151.8921,600
Apr 05, 2024146.93153.81146.93152.46152.4657,200
Apr 04, 2024151.91151.91146.78146.91146.9160,800
Apr 03, 2024151.79152.79149.13150.00150.0047,700
Apr 02, 2024153.00153.01150.51152.52152.5252,000
Apr 01, 2024154.00155.13153.00153.37153.3745,700
Mar 28, 2024153.50154.42153.40154.00154.0057,200
Mar 27, 2024151.86153.04150.51152.94152.9454,200
Mar 26, 2024151.65151.99150.28150.33150.3354,800
Mar 25, 2024149.97151.15149.50150.26150.2627,600
Mar 22, 2024153.02153.02149.39150.52150.5244,300
Mar 21, 2024152.91154.87151.67153.78153.7861,100
Mar 20, 2024147.55152.66147.55152.10152.1065,300
Mar 19, 2024145.72148.23145.72147.54147.5451,300
Mar 18, 2024149.95149.95145.46147.44147.4432,800
Mar 15, 2024150.54151.73149.04149.42149.4278,800
Mar 14, 2024151.23151.77149.59151.66151.6663,200
Mar 13, 2024150.37151.11148.93150.48150.4897,100
Mar 12, 2024147.73151.92146.61151.17151.1774,900
Mar 11, 2024146.36148.39145.49147.06147.0627,000
Mar 08, 2024147.99147.99145.71146.27146.2744,800
Mar 07, 2024148.15149.92147.33148.00148.0069,500
Mar 06, 2024145.45147.36144.37146.00146.00158,300
Mar 05, 2024152.50154.24142.20143.85143.85157,100
Mar 04, 2024149.07155.78149.07153.80153.8088,500
Mar 01, 2024140.38151.05140.25149.07149.07120,100
Feb 29, 2024146.00150.75138.43140.68140.68317,000
Feb 28, 2024150.76155.00150.76154.38154.3863,300
Feb 27, 2024153.30155.59151.05151.76151.7682,000
Feb 26, 2024155.07155.92153.94154.88154.8854,300
Feb 23, 2024148.79154.73147.67154.33154.3375,100
Feb 22, 2024152.00152.52148.24148.72148.72110,400
Feb 21, 2024152.40152.40147.80150.00150.0068,200
Feb 20, 2024159.44159.44153.08153.97153.9750,800
Feb 16, 2024161.49162.50159.95160.38160.3830,400
Feb 15, 2024160.92162.18158.82162.13162.1336,700
Feb 14, 2024159.44162.95159.44161.88161.8826,500
Feb 13, 2024157.08160.68157.00159.43159.4347,200
Feb 12, 2024159.68161.01159.00160.71160.71108,400
Feb 09, 2024157.29161.31155.97160.29160.2955,900
Feb 08, 2024157.06157.73155.98156.50156.5041,800
Feb 07, 2024157.94158.94156.90157.48157.4829,500
Feb 06, 2024161.07161.46155.88158.05158.0569,400
Feb 05, 2024165.82165.82161.50161.59161.5930,800
Feb 02, 2024163.01166.69162.18165.81165.8126,000
Feb 01, 2024163.73165.88163.73164.21164.2147,400
Jan 31, 2024165.26166.32163.57163.72163.7230,700
Jan 30, 2024163.97166.97163.95166.06166.0645,800
Jan 29, 2024163.95165.31163.10165.31165.3131,200
Jan 26, 2024161.17166.48161.03164.52164.5237,200
Jan 25, 2024164.22165.95162.14162.66162.6631,900
Jan 24, 2024166.47168.18163.51163.70163.7042,900
Jan 23, 2024163.45166.24163.45165.53165.5341,100
Jan 22, 2024166.01167.53161.01164.59164.5959,200
Jan 19, 2024163.68166.61162.01165.78165.7895,600
Jan 18, 2024159.93165.19159.93163.32163.32103,200
Jan 17, 2024153.10159.86152.99159.45159.45107,500
Jan 16, 2024147.35155.36147.23155.35155.3584,300
Jan 15, 2024146.90148.77146.90148.77148.7722,500
Jan 12, 2024143.77148.56143.75148.13148.1381,900
Jan 11, 2024142.98144.69142.86143.95143.9572,400
Jan 10, 2024143.00144.38142.63143.36143.3671,600
Jan 09, 2024139.93144.77139.75143.00143.0061,000
Jan 08, 2024137.02141.79137.02141.16141.1680,800
Jan 05, 2024137.64138.33134.75136.75136.7586,200
Jan 04, 2024139.01139.91137.18137.65137.6561,000
Jan 03, 2024140.03140.48138.73139.02139.0256,700
Jan 02, 2024147.96147.96141.46142.37142.3793,900
Dec 29, 2023148.96149.38147.52148.71148.7141,700
Dec 28, 2023149.43149.43148.17148.62148.62101,000
Dec 27, 2023150.91151.19148.11149.00149.0068,200
Dec 22, 2023150.61151.22149.48151.01151.0168,100
Dec 21, 2023149.55151.71149.55150.50150.5081,000
Dec 20, 2023153.65153.79148.01148.47148.47106,700
Dec 19, 2023155.00155.00153.55154.00154.0079,300
Dec 18, 2023153.54154.00151.84153.59153.5971,400
Dec 15, 2023154.32155.29153.14153.14153.14136,000
Dec 14, 2023154.15155.76153.00155.29155.29108,400
Dec 13, 2023151.48155.13151.48154.63154.6377,100
Dec 12, 2023152.35152.35150.01151.46151.4663,400
Dec 11, 2023154.27154.55151.90152.38152.3873,300
Dec 08, 2023152.39156.34152.39154.47154.4798,300
Dec 07, 2023151.98154.54151.51154.45154.4587,400
Dec 06, 2023153.89154.60151.39151.60151.6089,200
Dec 05, 2023152.14155.29151.84152.50152.50154,300
Dec 04, 2023153.07156.93152.45152.75152.7584,200
Dec 01, 2023150.93155.34149.55154.65154.65171,900
Nov 30, 2023151.09151.46148.53151.00151.00131,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...