Canada markets close in 5 hours 13 minutes

Kinaxis Inc. (KXS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
207.35-3.12 (-1.48%)
As of 10:47AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 2020210.31211.25207.35207.35207.359,810
Oct. 19, 2020210.40214.00209.71210.47210.4771,700
Oct. 16, 2020205.98211.38205.97209.53209.5381,200
Oct. 15, 2020202.13205.19198.48204.88204.8860,200
Oct. 14, 2020204.68206.50202.63203.80203.8059,900
Oct. 13, 2020205.84206.57200.64204.40204.4089,500
Oct. 09, 2020204.48206.03201.77201.84201.8440,200
Oct. 08, 2020201.18202.90199.42202.66202.6659,100
Oct. 07, 2020200.62204.28199.60201.04201.0472,000
Oct. 06, 2020198.28202.00198.28200.36200.3696,900
Oct. 05, 2020197.94202.50197.94200.81200.8150,700
Oct. 02, 2020197.55201.12196.02200.33200.33181,400
Oct. 01, 2020199.92204.08198.90200.76200.7691,500
Sep. 30, 2020196.70201.45193.50196.01196.01149,000
Sep. 29, 2020184.27197.34184.00196.60196.60119,100
Sep. 28, 2020186.67188.70182.73185.07185.0768,700
Sep. 25, 2020182.53186.16181.29185.11185.1154,100
Sep. 24, 2020179.98186.03178.37181.81181.8162,200
Sep. 23, 2020187.43187.50180.30180.30180.3066,500
Sep. 22, 2020183.17188.08179.80187.49187.4966,400
Sep. 21, 2020179.21182.94175.41182.83182.8394,700
Sep. 18, 2020183.52185.98177.69181.32181.32199,400
Sep. 17, 2020176.99181.91175.02180.71180.7187,400
Sep. 16, 2020188.14188.14179.00182.99182.99167,000
Sep. 15, 2020182.99188.23181.31187.64187.6490,700
Sep. 14, 2020183.28183.45180.26181.08181.08105,200
Sep. 11, 2020184.00188.74181.03182.50182.50106,200
Sep. 10, 2020193.01193.01182.82184.82184.82106,400
Sep. 09, 2020191.21194.21187.46192.46192.4656,900
Sep. 08, 2020183.01192.30178.00189.71189.71113,500
Sep. 04, 2020203.13205.00186.82190.65190.65246,100
Sep. 03, 2020210.91211.14200.83204.07204.07121,200
Sep. 02, 2020213.54216.15208.01213.73213.73112,500
Sep. 01, 2020198.25215.15198.16214.68214.68173,700
Aug. 31, 2020201.92201.92195.90198.93198.9367,300
Aug. 28, 2020203.63203.63199.28199.76199.7649,800
Aug. 27, 2020203.31205.11198.84203.65203.6573,600
Aug. 26, 2020198.62205.07197.00204.79204.79105,700
Aug. 25, 2020200.00201.62198.28199.92199.9238,600
Aug. 24, 2020201.30203.88198.95199.57199.5758,300
Aug. 21, 2020200.99204.01199.20201.46201.4655,400
Aug. 20, 2020195.76202.17195.75202.04202.0454,800
Aug. 19, 2020197.27198.54194.38196.75196.7564,300
Aug. 18, 2020195.74197.42194.46195.24195.24116,700
Aug. 17, 2020195.09199.60194.63195.87195.8767,100
Aug. 14, 2020195.00195.00192.36194.07194.0756,400
Aug. 13, 2020192.25197.00192.08192.94192.9451,100
Aug. 12, 2020195.33196.34191.29192.24192.2475,200
Aug. 11, 2020195.77198.10189.02193.08193.08115,400
Aug. 10, 2020209.00209.00196.50196.97196.97188,000
Aug. 07, 2020222.57223.08208.20209.20209.20200,000
Aug. 06, 2020221.99224.98213.49223.70223.70166,600
Aug. 05, 2020214.90217.39211.60216.49216.49131,600
Aug. 04, 2020205.00215.15202.87215.14215.14183,400
Jul. 31, 2020203.01204.74200.00203.40203.4085,900
Jul. 30, 2020199.96203.78196.80202.31202.3158,000
Jul. 29, 2020192.48203.36192.48201.18201.18101,100
Jul. 28, 2020194.57194.57191.50192.26192.2653,000
Jul. 27, 2020194.99195.43189.75194.59194.5972,300
Jul. 24, 2020191.01193.35186.60193.16193.16106,600
Jul. 23, 2020195.00200.59192.34192.87192.8758,100
Jul. 22, 2020200.67200.67193.43195.27195.2748,500
Jul. 21, 2020201.47201.47195.84197.54197.54130,400
Jul. 20, 2020192.13201.58192.13199.16199.1676,200
Jul. 17, 2020191.17193.00188.50190.76190.76155,300
Jul. 16, 2020190.51191.50186.55189.63189.6396,800
Jul. 15, 2020193.80193.91187.03191.07191.07101,100
Jul. 14, 2020193.57193.80184.69192.88192.88223,800
Jul. 13, 2020211.40211.40193.16194.91194.91142,800
Jul. 10, 2020208.90210.70205.50208.96208.9692,100
Jul. 09, 2020209.34211.17206.86208.35208.35111,200
Jul. 08, 2020207.33211.30205.87207.91207.9185,900
Jul. 07, 2020206.98212.21205.74207.09207.09113,600
Jul. 06, 2020204.97209.58201.73207.99207.9979,400
Jul. 03, 2020202.92204.95201.50202.00202.0032,600
Jul. 02, 2020195.06205.80195.00203.06203.06143,000
Jun. 30, 2020190.52195.98190.04194.06194.06133,400
Jun. 29, 2020194.00194.00188.90191.08191.0880,100
Jun. 26, 2020196.09198.32192.53193.41193.4154,700
Jun. 25, 2020192.35196.98188.00196.73196.7368,200
Jun. 24, 2020191.05194.35187.84193.94193.9487,500
Jun. 23, 2020199.84199.99192.75193.36193.3694,800
Jun. 22, 2020195.34200.67193.00196.68196.68149,800
Jun. 19, 2020186.99196.89184.42196.56196.56445,400
Jun. 18, 2020180.72187.25180.50185.59185.59136,000
Jun. 17, 2020181.62186.14180.53182.67182.67118,500
Jun. 16, 2020189.33190.00179.40179.93179.93104,700
Jun. 15, 2020176.64183.90175.51182.09182.0980,700
Jun. 12, 2020178.40180.62175.19178.74178.7474,900
Jun. 11, 2020175.04178.74172.66174.65174.6589,100
Jun. 10, 2020170.57179.25170.43178.32178.32119,400
Jun. 09, 2020163.00172.24161.97170.17170.17119,000
Jun. 08, 2020170.00170.40160.92164.40164.40230,900
Jun. 05, 2020172.62173.04169.00170.00170.0078,400
Jun. 04, 2020173.56176.91171.21172.49172.4994,800
Jun. 03, 2020170.36175.56170.36174.37174.3759,000
Jun. 02, 2020173.65173.65167.87170.23170.2383,300
Jun. 01, 2020176.00176.35171.30173.65173.6589,900
May 29, 2020171.97178.42171.51177.78177.78171,900
May 28, 2020164.85172.10161.05170.29170.29120,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...