Canada markets open in 3 hours 16 minutes

Kinaxis Inc. (KXS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
151.76+1.23 (+0.82%)
At close: 04:00PM EST
Time Period:
Nov 28, 2022 - Nov 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2023150.54153.26150.54151.76151.7670,900
Nov 24, 2023149.29151.46149.29150.53150.5345,600
Nov 23, 2023151.90152.58151.26151.28151.2815,000
Nov 22, 2023150.29154.62150.29151.40151.40348,900
Nov 21, 2023151.62152.68149.69152.00152.00155,400
Nov 20, 2023152.39153.78151.52152.06152.06112,600
Nov 17, 2023152.26152.83150.87151.80151.8089,600
Nov 16, 2023151.53153.30151.47151.95151.95141,800
Nov 15, 2023150.01152.87150.01151.53151.5366,300
Nov 14, 2023150.29154.98150.29150.84150.8456,500
Nov 13, 2023149.22151.52148.78149.26149.2642,000
Nov 10, 2023149.01151.05149.00149.82149.82143,300
Nov 09, 2023149.58152.56148.85149.19149.19373,900
Nov 08, 2023150.27150.41148.96149.74149.7483,200
Nov 07, 2023147.36152.10146.20149.85149.8598,600
Nov 06, 2023147.52151.78147.29148.49148.49116,800
Nov 03, 2023144.51149.27143.48146.37146.37195,000
Nov 02, 2023140.87146.94139.58143.69143.6997,100
Nov 01, 2023135.42136.32134.24134.53134.5355,900
Oct 31, 2023133.58135.99133.07135.42135.4287,900
Oct 30, 2023132.40134.91132.00133.95133.9546,100
Oct 27, 2023132.98133.64129.13131.12131.1287,200
Oct 26, 2023134.01135.92132.08132.72132.7248,100
Oct 25, 2023136.04136.92133.52134.52134.5240,400
Oct 24, 2023134.01136.90134.01136.04136.0456,700
Oct 23, 2023133.96134.46131.85133.38133.3869,500
Oct 20, 2023138.23138.82134.20134.25134.2589,600
Oct 19, 2023138.16140.43137.70139.76139.7633,800
Oct 18, 2023136.98139.32135.62138.53138.5362,000
Oct 17, 2023136.38139.90135.62137.87137.87107,800
Oct 16, 2023138.64138.64133.40136.55136.5561,600
Oct 13, 2023143.82143.82136.68137.98137.9857,600
Oct 12, 2023145.34146.02141.78142.58142.5858,500
Oct 11, 2023146.74148.98145.00145.70145.7047,500
Oct 10, 2023148.70148.70145.20146.66146.6656,100
Oct 06, 2023148.37152.76147.94148.70148.7093,100
Oct 05, 2023149.97151.36149.35151.20151.2016,700
Oct 04, 2023149.15151.12149.00149.84149.8430,500
Oct 03, 2023149.43149.44145.78149.14149.1432,900
Oct 02, 2023153.80153.80149.37150.00150.0039,600
Sept 29, 2023150.08153.29148.53153.18153.18101,900
Sept 28, 2023148.50149.86147.39148.54148.5454,900
Sept 27, 2023148.60148.84147.08148.12148.1267,900
Sept 26, 2023152.12152.70147.67147.85147.8557,900
Sept 25, 2023153.69154.17151.91152.16152.1626,500
Sept 22, 2023154.99155.85151.90153.70153.7051,900
Sept 21, 2023158.22158.47153.57154.21154.2140,800
Sept 20, 2023161.10161.88159.13159.43159.4337,500
Sept 19, 2023164.33164.35159.16160.74160.7456,600
Sept 18, 2023165.40167.19164.50165.40165.4045,900
Sept 15, 2023165.65167.27164.65165.42165.4264,400
Sept 14, 2023162.98166.70162.98165.65165.6547,300
Sept 13, 2023163.67164.67161.98163.59163.5959,900
Sept 12, 2023162.56165.28161.85163.67163.6741,600
Sept 11, 2023162.28165.23160.76164.30164.3047,000
Sept 08, 2023161.50162.15160.30161.52161.5245,800
Sept 07, 2023160.00162.06159.26161.35161.3551,600
Sept 06, 2023163.01165.64160.31160.78160.7841,200
Sept 05, 2023165.61166.91163.75164.14164.1425,700
Sept 01, 2023166.13167.38163.99165.67165.6726,600
Aug 31, 2023164.92167.58163.04166.57166.57110,300
Aug 30, 2023165.40168.39165.40166.48166.4828,200
Aug 29, 2023164.78169.34164.72167.03167.0347,700
Aug 28, 2023165.48167.13164.69165.79165.7923,900
Aug 25, 2023165.01167.14164.34165.54165.5446,600
Aug 24, 2023170.74170.74164.05166.13166.1345,900
Aug 23, 2023167.68171.66167.68170.50170.5036,400
Aug 22, 2023167.51168.96165.37167.67167.6759,200
Aug 21, 2023163.38167.58163.38167.00167.0032,800
Aug 18, 2023161.74164.17161.30163.63163.6396,700
Aug 17, 2023165.09165.48162.07163.51163.5194,300
Aug 16, 2023164.76165.65163.62165.29165.2998,200
Aug 15, 2023164.21165.59163.84165.00165.0064,200
Aug 14, 2023159.00164.93159.00164.21164.2182,900
Aug 11, 2023157.37160.61157.37160.00160.00136,800
Aug 10, 2023166.00166.00152.61159.00159.00119,000
Aug 09, 2023160.34161.11156.91158.44158.44135,000
Aug 08, 2023169.00169.00160.04160.34160.3493,600
Aug 04, 2023170.35171.39167.38169.73169.7321,400
Aug 03, 2023168.86171.44167.72169.44169.4427,400
Aug 02, 2023175.22175.27167.46170.62170.6261,900
Aug 01, 2023177.46178.71176.52177.01177.0138,600
Jul 31, 2023176.51180.06176.02179.05179.05114,400
Jul 28, 2023175.83179.28174.34175.89175.8954,700
Jul 27, 2023180.36181.70174.10175.03175.0359,400
Jul 26, 2023183.13183.13179.84180.16180.1628,500
Jul 25, 2023185.01186.51182.23183.50183.5043,600
Jul 24, 2023185.27185.27181.05184.46184.4643,700
Jul 21, 2023187.43187.71185.04186.60186.6032,900
Jul 20, 2023188.01188.22186.11187.07187.0725,900
Jul 19, 2023189.37190.65185.68187.82187.8244,400
Jul 18, 2023187.31191.51185.60189.36189.3651,800
Jul 17, 2023185.36189.21185.36187.91187.9120,400
Jul 14, 2023184.03187.34183.29185.93185.9325,200
Jul 13, 2023183.93185.27183.45184.73184.7348,200
Jul 12, 2023184.74185.20182.80183.54183.5417,700
Jul 11, 2023186.34187.13184.64185.42185.4220,200
Jul 10, 2023183.99188.80183.27185.10185.1063,500
Jul 07, 2023186.01186.82182.81183.00183.0021,900
Jul 06, 2023185.76187.01183.78185.25185.2539,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...