Canada markets closed

Kinaxis Inc. (KXS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
196.79-3.52 (-1.76%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Aug. 27, 2021196.62199.93196.62199.63199.6378,700
Aug. 26, 2021195.71197.88195.00197.61197.61108,800
Aug. 25, 2021194.50199.02194.50197.62197.62108,200
Aug. 24, 2021191.59195.70190.24194.39194.3981,800
Aug. 23, 2021188.00191.79187.80191.59191.5965,700
Aug. 20, 2021186.22188.65186.11188.09188.0939,700
Aug. 19, 2021181.87187.00180.00186.00186.0066,200
Aug. 18, 2021179.29182.21178.35181.91181.9129,800
Aug. 17, 2021178.76179.46176.70178.82178.8220,000
Aug. 16, 2021181.50183.49178.48179.33179.3358,500
Aug. 13, 2021181.99183.12178.84182.57182.57113,600
Aug. 12, 2021178.98180.86178.02178.68178.6838,700
Aug. 11, 2021174.89180.21174.89179.63179.6395,200
Aug. 10, 2021175.29179.94175.29176.82176.82119,400
Aug. 09, 2021171.55179.45171.55176.91176.91115,500
Aug. 06, 2021165.99171.97161.39170.99170.9971,300
Aug. 05, 2021167.52169.44167.49168.56168.5658,500
Aug. 04, 2021166.00168.69165.39168.00168.0046,000
Aug. 03, 2021162.70165.68162.20165.22165.2253,600
Jul. 30, 2021161.61162.74161.10161.86161.8640,500
Jul. 29, 2021164.48165.36162.80163.87163.8732,300
Jul. 28, 2021164.02167.70164.02164.48164.4832,700
Jul. 27, 2021165.33165.33161.92165.01165.0148,300
Jul. 26, 2021164.90164.90162.01163.27163.2763,500
Jul. 23, 2021164.78166.22163.49164.90164.9019,900
Jul. 22, 2021165.19166.50162.94164.78164.7825,800
Jul. 21, 2021162.30164.05161.65163.79163.7923,700
Jul. 20, 2021161.04165.15159.04162.57162.5727,900
Jul. 19, 2021155.93160.83151.89160.41160.4162,000
Jul. 16, 2021157.47160.45156.28157.52157.5258,900
Jul. 15, 2021161.61161.61153.83157.66157.6680,000
Jul. 14, 2021161.31162.92160.00161.61161.6132,200
Jul. 13, 2021163.00163.22159.74161.89161.8955,200
Jul. 12, 2021168.19168.22162.83162.91162.9152,700
Jul. 09, 2021164.73169.54164.73169.07169.0795,000
Jul. 08, 2021164.31167.12162.47166.05166.0557,300
Jul. 07, 2021167.94168.10165.34166.47166.4742,600
Jul. 06, 2021163.27167.70163.27167.67167.6741,700
Jul. 05, 2021163.67164.04162.18163.04163.0421,800
Jul. 02, 2021165.69166.78163.01165.10165.10113,700
Jun. 30, 2021166.13166.13162.00163.07163.07151,900
Jun. 29, 2021159.01165.36159.01164.84164.84131,500
Jun. 28, 2021156.69161.27155.60159.86159.8668,200
Jun. 25, 2021157.19157.28155.16155.50155.5097,300
Jun. 24, 2021154.84158.13154.47156.50156.50108,400
Jun. 23, 2021150.62154.55149.00153.39153.3975,400
Jun. 22, 2021147.04152.44147.04150.76150.7683,500
Jun. 21, 2021154.24154.24146.32147.04147.0486,500
Jun. 18, 2021154.47155.87152.35152.82152.82269,100
Jun. 17, 2021148.39154.89148.01154.28154.2883,700
Jun. 16, 2021147.40151.03147.40148.35148.3553,400
Jun. 15, 2021152.20152.21147.49147.75147.75102,300
Jun. 14, 2021144.30152.80144.30151.99151.99205,700
Jun. 11, 2021142.70142.73140.49141.64141.6454,000
Jun. 10, 2021135.69143.50135.69142.84142.84129,700
Jun. 09, 2021133.70136.68133.05135.69135.6951,100
Jun. 08, 2021133.98134.43131.18133.71133.7159,300
Jun. 07, 2021135.53135.53132.70133.01133.0152,300
Jun. 04, 2021133.69137.95133.69135.50135.5055,800
Jun. 03, 2021132.70134.37130.88133.08133.0898,300
Jun. 02, 2021135.01135.68132.60133.14133.1483,200
Jun. 01, 2021138.28139.62135.18135.31135.31106,300
May 31, 2021136.44137.70136.44137.14137.1435,200
May 28, 2021138.49138.49135.88136.99136.99120,800
May 27, 2021140.36140.36136.49137.60137.60144,500
May 26, 2021143.65144.35139.60140.07140.07162,100
May 25, 2021142.88142.88140.84141.85141.85201,900
May 21, 2021143.40143.40141.12141.57141.5761,800
May 20, 2021145.84147.75143.12143.42143.4289,500
May 19, 2021140.22146.01138.45145.84145.8482,900
May 18, 2021141.30144.41141.30141.91141.9141,800
May 17, 2021137.40141.53137.40141.10141.1070,700
May 14, 2021135.99139.87135.99139.44139.4449,000
May 13, 2021139.78139.78136.05136.71136.7158,700
May 12, 2021139.34141.09135.00138.15138.1571,800
May 11, 2021139.70140.49134.00140.23140.23221,300
May 10, 2021149.00149.00140.26140.62140.62139,100
May 07, 2021151.16152.51148.59149.39149.39181,100
May 06, 2021147.59150.00144.19148.19148.19114,500
May 05, 2021154.48155.10145.00146.60146.60404,300
May 04, 2021155.92156.55152.52154.63154.6373,200
May 03, 2021161.00161.00154.51156.97156.9797,000
Apr. 30, 2021158.40161.90156.85158.54158.54120,400
Apr. 29, 2021160.02160.47158.71158.71158.7167,100
Apr. 28, 2021157.65160.30155.50159.79159.7956,600
Apr. 27, 2021154.82156.66152.50156.15156.1544,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...