Canada Markets closed

Kinaxis Inc. (KXS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
152.50-4.27 (-2.72%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2022156.00156.42152.26152.50152.5048,800
Jan. 20, 2022154.64160.02154.64156.77156.7738,800
Jan. 19, 2022155.67159.87153.39153.55153.5554,200
Jan. 18, 2022155.68157.23154.09155.31155.3142,700
Jan. 17, 2022159.69160.15158.09158.52158.5211,000
Jan. 14, 2022157.12159.89154.64157.05157.0560,600
Jan. 13, 2022159.87160.88158.05158.55158.5560,600
Jan. 12, 2022161.34161.40157.43159.18159.1844,500
Jan. 11, 2022157.39160.65156.01159.25159.2573,000
Jan. 10, 2022156.58157.12150.29157.12157.1256,500
Jan. 07, 2022162.30163.60157.02158.69158.6964,700
Jan. 06, 2022164.79167.55162.07162.30162.3071,100
Jan. 05, 2022172.13172.13163.07165.18165.1880,100
Jan. 04, 2022177.34179.98165.81170.71170.71107,400
Dec. 31, 2021182.07182.09177.28177.33177.3339,000
Dec. 30, 2021179.80182.79178.80180.99180.9945,800
Dec. 29, 2021177.60180.22176.25178.57178.5757,200
Dec. 24, 2021177.17177.60176.46177.60177.604,000
Dec. 23, 2021173.88177.22171.98176.63176.6371,300
Dec. 22, 2021172.02174.49171.32173.47173.4797,400
Dec. 21, 2021170.66174.08170.66173.46173.4639,100
Dec. 20, 2021168.01169.50164.38168.48168.4853,100
Dec. 17, 2021167.81173.20167.12171.10171.1075,000
Dec. 16, 2021177.04179.23168.03170.47170.4774,600
Dec. 15, 2021175.54176.89172.06176.74176.7479,400
Dec. 14, 2021178.19179.39174.57175.48175.4860,600
Dec. 13, 2021183.18183.18174.99178.75178.75150,600
Dec. 10, 2021183.90185.12182.41183.19183.1927,600
Dec. 09, 2021185.51187.73182.25182.90182.9038,100
Dec. 08, 2021188.73188.73184.38185.51185.5144,000
Dec. 07, 2021188.20194.48188.04188.73188.7374,000
Dec. 06, 2021182.20186.28178.77185.44185.4493,300
Dec. 03, 2021194.72194.72179.17182.20182.20140,800
Dec. 02, 2021186.26194.46186.02193.74193.7458,300
Dec. 01, 2021196.66197.04187.25187.80187.8054,000
Nov. 30, 2021204.00205.66193.02195.25195.25124,800
Nov. 29, 2021204.01206.00203.00204.89204.8956,100
Nov. 26, 2021201.19206.10201.17201.70201.7065,200
Nov. 25, 2021200.50202.73200.00202.39202.3925,500
Nov. 24, 2021204.57205.82199.51200.02200.0276,100
Nov. 23, 2021217.31217.31203.61203.80203.80131,300
Nov. 22, 2021229.20229.98217.88218.59218.5978,500
Nov. 19, 2021224.78229.88223.84229.10229.1049,400
Nov. 18, 2021223.55225.88222.27224.78224.7863,500
Nov. 17, 2021220.48224.17220.40222.35222.3584,000
Nov. 16, 2021213.00220.00213.00218.73218.7364,300
Nov. 15, 2021213.96214.06208.35213.35213.3587,300
Nov. 12, 2021207.74211.88207.67211.29211.2938,300
Nov. 11, 2021207.30210.12206.95208.06208.0629,100
Nov. 10, 2021206.37210.00204.41206.01206.0147,300
Nov. 09, 2021209.18210.63206.51208.32208.3284,700
Nov. 08, 2021202.02210.12201.49210.12210.1280,300
Nov. 05, 2021199.59201.67194.87201.49201.4981,900
Nov. 04, 2021196.46199.00193.77196.55196.5599,400
Nov. 03, 2021197.88197.88193.64196.98196.9831,700
Nov. 02, 2021195.30197.87192.33197.08197.0859,600
Nov. 01, 2021194.92196.00191.77195.00195.0054,800
Oct. 29, 2021192.55193.54189.26192.08192.0861,100
Oct. 28, 2021189.48193.79186.02192.01192.0137,200
Oct. 27, 2021184.67190.26183.87189.38189.3866,100
Oct. 26, 2021191.40191.62184.99184.99184.9963,100
Oct. 25, 2021191.43192.05189.10190.80190.8027,500
Oct. 22, 2021193.95194.04191.07191.37191.3720,300
Oct. 21, 2021191.84194.65191.84193.87193.8725,400
Oct. 20, 2021195.03196.50190.20191.54191.5426,600
Oct. 19, 2021192.46195.30191.50195.08195.0865,800
Oct. 18, 2021188.64191.96188.54191.89191.8939,500
Oct. 15, 2021189.04191.40187.80189.22189.2220,200
Oct. 14, 2021190.84193.30188.04190.47190.4726,600
Oct. 13, 2021186.94191.50186.94188.81188.8135,100
Oct. 12, 2021186.96188.40186.48187.99187.9926,300
Oct. 08, 2021185.65189.11185.05186.96186.9665,800
Oct. 07, 2021179.60186.26179.47185.65185.6563,000
Oct. 06, 2021175.37178.65174.39178.48178.4840,200
Oct. 05, 2021175.24179.40174.98177.53177.5337,600
Oct. 04, 2021182.50182.50171.32174.75174.7574,200
Oct. 01, 2021182.74182.92177.93182.54182.5443,100
Sep. 30, 2021182.17185.52181.38182.74182.7455,500
Sep. 29, 2021185.73185.90181.03182.13182.1346,000
Sep. 28, 2021183.61183.73179.49181.48181.4879,200
Sep. 27, 2021193.37193.37185.37186.50186.5060,800
Sep. 24, 2021192.85193.73191.00193.05193.0521,700
Sep. 23, 2021198.56198.56193.58193.97193.9734,800
Sep. 22, 2021195.00198.56193.37198.33198.3344,800
Sep. 21, 2021193.68195.99192.52194.78194.7840,100
Sep. 20, 2021193.80197.13188.86193.50193.5086,700
Sep. 17, 2021200.27201.03195.71196.79196.79101,900
Sep. 16, 2021199.35200.99195.61200.31200.3137,600
Sep. 15, 2021197.90200.99195.63199.93199.9343,000
Sep. 14, 2021197.02199.50191.62199.37199.3745,400
Sep. 13, 2021205.00205.00195.45196.75196.7577,000
Sep. 10, 2021201.36205.09199.20205.05205.0554,700
Sep. 09, 2021199.00202.42197.14200.78200.7855,900
Sep. 08, 2021200.93203.36198.57199.00199.00108,500
Sep. 07, 2021202.66204.80198.95200.92200.9271,200
Sep. 03, 2021204.01204.86201.66204.65204.6533,100
Sep. 02, 2021207.00207.25202.82204.33204.3344,000
Sep. 01, 2021204.97207.32203.74205.63205.6370,400
Aug. 31, 2021203.99204.72201.58204.68204.6862,900
Aug. 30, 2021199.35204.25197.65203.78203.7875,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...