Canada markets close in 2 hours 12 minutes

Kinaxis Inc. (KXS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
143.33-4.70 (-3.18%)
As of 01:43PM EST. Market open.
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022148.07148.46143.28143.33143.3311,929
Nov 28, 2022149.19152.00147.34148.03148.0349,300
Nov 25, 2022150.65151.12148.77150.73150.7312,900
Nov 24, 2022150.63151.75150.02151.48151.487,000
Nov 23, 2022148.50151.72148.50150.12150.1240,200
Nov 22, 2022147.05148.42143.53148.30148.3024,700
Nov 21, 2022148.47149.65146.66147.20147.2028,700
Nov 18, 2022153.98153.98148.48148.67148.6723,900
Nov 17, 2022155.17155.81149.72151.15151.1561,800
Nov 16, 2022157.09159.39154.82156.00156.0035,200
Nov 15, 2022156.05160.91154.46158.63158.6364,600
Nov 14, 2022153.12156.18152.78152.78152.7877,100
Nov 11, 2022150.77157.99149.43156.18156.1895,000
Nov 10, 2022145.09154.57145.08150.77150.77100,900
Nov 09, 2022141.53142.22139.75141.54141.5453,800
Nov 08, 2022142.07144.39139.91143.53143.5355,300
Nov 07, 2022143.06145.06139.59141.92141.9256,400
Nov 04, 2022142.04148.22139.88142.18142.18114,700
Nov 03, 2022143.56148.33143.10144.35144.3544,500
Nov 02, 2022150.10150.10143.99145.55145.5576,200
Nov 01, 2022146.40151.55146.25149.70149.7051,500
Oct 31, 2022148.98150.37145.00145.41145.4146,000
Oct 28, 2022143.07150.28142.86149.39149.3937,500
Oct 27, 2022140.16143.04138.26142.79142.79108,700
Oct 26, 2022141.23141.61138.50140.04140.0456,000
Oct 25, 2022143.12146.04141.25142.05142.0552,000
Oct 24, 2022142.85142.85138.09141.52141.5283,600
Oct 21, 2022142.90144.34141.66143.11143.1151,500
Oct 20, 2022145.69147.13142.84143.82143.8251,100
Oct 19, 2022145.94146.47143.32146.12146.1235,700
Oct 18, 2022147.99150.63146.88147.31147.3167,400
Oct 17, 2022140.38145.68140.38144.49144.4974,500
Oct 14, 2022138.06141.76137.01139.19139.1968,100
Oct 13, 2022131.58139.37131.44137.08137.0840,200
Oct 12, 2022132.46135.15129.65134.74134.7446,600
Oct 11, 2022135.33138.80132.21132.46132.4647,800
Oct 07, 2022139.63139.83136.62138.00138.0066,000
Oct 06, 2022142.41144.32141.36142.31142.3141,300
Oct 05, 2022139.67143.21138.81143.13143.1360,700
Oct 04, 2022142.18142.23139.49140.78140.7859,400
Oct 03, 2022137.79140.41135.88138.69138.6954,500
Sept 30, 2022135.61138.11135.41137.07137.0792,600
Sept 29, 2022137.74138.34134.63135.61135.6164,400
Sept 28, 2022138.14140.25137.20139.19139.1974,900
Sept 27, 2022139.36140.68136.77137.91137.9184,900
Sept 26, 2022130.91141.99130.91139.22139.22106,100
Sept 23, 2022131.96132.27124.90131.12131.1274,900
Sept 22, 2022136.97137.33131.57131.57131.5761,400
Sept 21, 2022137.05139.55135.70137.96137.9664,900
Sept 20, 2022137.10138.15135.89137.26137.2689,300
Sept 19, 2022134.40138.07134.10137.78137.7898,600
Sept 16, 2022139.96142.46134.90136.01136.01121,200
Sept 15, 2022142.18143.47141.81142.87142.8741,700
Sept 14, 2022139.19143.60137.89143.60143.6049,200
Sept 13, 2022140.91140.91137.53139.07139.0747,800
Sept 12, 2022143.00145.34142.84143.47143.4756,600
Sept 09, 2022144.96145.45141.07142.40142.4041,500
Sept 08, 2022143.19145.67142.28144.55144.5582,200
Sept 07, 2022143.74144.67140.86144.39144.3956,500
Sept 06, 2022145.05145.84142.62142.85142.8535,300
Sept 02, 2022146.86147.02142.88145.05145.0537,900
Sept 01, 2022151.44151.82145.01146.20146.2051,400
Aug 31, 2022153.00155.48151.28151.44151.4450,500
Aug 30, 2022153.04155.50152.53153.21153.2123,400
Aug 29, 2022154.80157.33153.21153.42153.4224,400
Aug 26, 2022160.48160.48155.12155.68155.6838,100
Aug 25, 2022160.22162.90159.50160.75160.7529,600
Aug 24, 2022158.73162.36158.73160.12160.1228,700
Aug 23, 2022156.66159.97155.70159.21159.2124,800
Aug 22, 2022159.88159.99155.31157.31157.3172,900
Aug 19, 2022166.36166.36160.44160.61160.6140,700
Aug 18, 2022163.37169.49162.19167.77167.77102,000
Aug 17, 2022164.03165.00162.27164.42164.4255,800
Aug 16, 2022168.00168.99163.23165.85165.8540,700
Aug 15, 2022163.60167.87163.60167.65167.6537,100
Aug 12, 2022163.49165.72162.25164.58164.5856,000
Aug 11, 2022170.01170.46163.99165.86165.8695,100
Aug 10, 2022160.00173.45160.00169.57169.57167,000
Aug 09, 2022161.20161.20157.36157.71157.7168,200
Aug 08, 2022158.55164.53158.55162.38162.3854,000
Aug 05, 2022159.56159.56155.69158.47158.4749,600
Aug 04, 2022159.49163.29159.00161.95161.9544,800
Aug 03, 2022146.83159.62146.82159.39159.3976,500
Aug 02, 2022152.01153.53144.84145.57145.5793,200
Jul 29, 2022153.21155.00152.35153.08153.0833,000
Jul 28, 2022150.89153.88149.84153.02153.0238,000
Jul 27, 2022148.57152.15147.69150.73150.7338,800
Jul 26, 2022152.36152.36147.42147.97147.9752,300
Jul 25, 2022152.98153.78150.74152.44152.4437,200
Jul 22, 2022155.16155.16151.65152.04152.0454,700
Jul 21, 2022154.04156.48152.84154.17154.1735,600
Jul 20, 2022152.37156.52150.33154.04154.0452,500
Jul 19, 2022147.05154.32145.25151.65151.6577,300
Jul 18, 2022145.01150.07144.89146.24146.2436,000
Jul 15, 2022141.53146.05141.06145.40145.4042,100
Jul 14, 2022137.85142.18137.85140.66140.6629,800
Jul 13, 2022138.43140.73136.71139.09139.0924,000
Jul 12, 2022140.27142.46138.69140.26140.2634,300
Jul 11, 2022144.91144.91139.51140.27140.2729,100
Jul 08, 2022147.04148.76145.06145.61145.6126,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...