Canada markets open in 8 hours 29 minutes

Kinaxis Inc. (KXS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
140.81+3.59 (+2.62%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2022137.46141.63136.71140.81140.8128,900
Jul 04, 2022141.69141.73136.18137.22137.2230,500
Jun 30, 2022136.44139.63133.01138.96138.9651,800
Jun 29, 2022141.53142.38135.28137.74137.7449,700
Jun 28, 2022142.18143.12140.96142.39142.3936,400
Jun 27, 2022144.80146.50139.83140.60140.6040,000
Jun 24, 2022139.88145.39139.88144.94144.9478,800
Jun 23, 2022133.91138.07132.95137.01137.0144,000
Jun 22, 2022126.70136.00126.08132.50132.5094,400
Jun 21, 2022125.97129.51125.97127.29127.2952,500
Jun 20, 2022126.24127.43124.91126.72126.7224,200
Jun 17, 2022121.19127.44121.03125.65125.6556,400
Jun 16, 2022123.28124.19119.48120.03120.0350,200
Jun 15, 2022123.07127.03121.43126.44126.4495,000
Jun 14, 2022127.03127.03120.89121.85121.8554,500
Jun 13, 2022127.46128.12123.20127.43127.4388,800
Jun 10, 2022135.59135.59130.21130.39130.3997,800
Jun 09, 2022137.43138.05135.89136.72136.7229,500
Jun 08, 2022137.44139.80137.31138.18138.1827,900
Jun 07, 2022139.47140.50137.00138.68138.6840,900
Jun 06, 2022142.47143.14140.03140.29140.2921,000
Jun 03, 2022144.42145.75138.57140.54140.5447,100
Jun 02, 2022138.58144.70137.10144.70144.7052,600
Jun 01, 2022142.04143.27137.75138.54138.5461,900
May 31, 2022138.66142.28135.83140.47140.4799,100
May 30, 2022137.08139.44137.08138.65138.6524,800
May 27, 2022132.73138.34132.70137.01137.0188,000
May 26, 2022132.00133.89130.87132.65132.6557,300
May 25, 2022131.97133.81130.05131.72131.7267,900
May 24, 2022145.66145.66131.37131.65131.6583,700
May 20, 2022141.53147.48141.53146.00146.0095,600
May 19, 2022143.14146.81139.05140.65140.6576,100
May 18, 2022140.92143.32139.02143.26143.2678,200
May 17, 2022140.61141.75137.97141.62141.6267,300
May 16, 2022136.46138.40135.20137.00137.0055,200
May 13, 2022133.88138.20133.87136.55136.5580,900
May 12, 2022130.00132.88129.54131.73131.7379,000
May 11, 2022131.41134.35129.88130.19130.19106,500
May 10, 2022136.11136.11130.00132.68132.6885,600
May 09, 2022136.76139.43131.34132.19132.19104,800
May 06, 2022133.64140.45128.41138.39138.39137,000
May 05, 2022136.78136.78127.24129.21129.2180,600
May 04, 2022141.07141.07132.59140.34140.34105,300
May 03, 2022141.88142.24138.47141.08141.08115,800
May 02, 2022142.65144.68141.48141.93141.93113,700
Apr 29, 2022141.22144.56141.22142.16142.1633,600
Apr 28, 2022143.57144.98142.00143.31143.3164,900
Apr 27, 2022139.91144.28139.91142.00142.0065,600
Apr 26, 2022145.37145.37138.78141.13141.1355,300
Apr 25, 2022136.98146.90136.69145.54145.54158,600
Apr 22, 2022137.97140.70137.55138.35138.3544,400
Apr 21, 2022144.19144.70136.72138.01138.01125,300
Apr 20, 2022148.64150.88142.53143.20143.2053,100
Apr 19, 2022143.87148.79143.87148.33148.3392,300
Apr 18, 2022146.47146.48142.58144.81144.8148,700
Apr 14, 2022151.52151.52145.81146.53146.5342,200
Apr 13, 2022150.06153.98150.00150.65150.6530,000
Apr 12, 2022154.51156.58148.53150.36150.3682,300
Apr 11, 2022159.51159.75153.86154.06154.0660,800
Apr 08, 2022167.41167.82159.49159.51159.5162,000
Apr 07, 2022168.34169.84166.00168.90168.9062,800
Apr 06, 2022165.79169.21161.98168.33168.3359,700
Apr 05, 2022167.84170.49165.87169.08169.0846,800
Apr 04, 2022162.08167.94162.08167.91167.9153,000
Apr 01, 2022164.73165.97159.72161.50161.5044,700
Mar 31, 2022165.23167.62163.33163.62163.6265,000
Mar 30, 2022165.18166.70163.08165.05165.0531,300
Mar 29, 2022167.99169.08164.57166.60166.6052,700
Mar 28, 2022166.13169.45163.11165.74165.7466,200
Mar 25, 2022166.32166.32162.60164.32164.3266,100
Mar 24, 2022167.20167.48163.77166.28166.2870,900
Mar 23, 2022167.93172.68167.00167.10167.1083,300
Mar 22, 2022167.47170.26166.23170.08170.0850,200
Mar 21, 2022169.53170.57165.00167.00167.0043,000
Mar 18, 2022167.99171.72167.99170.21170.2186,800
Mar 17, 2022163.91171.00162.59169.49169.4970,900
Mar 16, 2022161.00166.33160.85165.59165.5978,900
Mar 15, 2022154.85160.84154.85160.69160.6961,900
Mar 14, 2022155.47160.69154.26154.26154.2655,800
Mar 11, 2022157.17158.02154.54155.93155.93100,700
Mar 10, 2022154.01157.90152.59157.35157.3561,600
Mar 09, 2022149.59158.53149.59157.79157.7975,300
Mar 08, 2022145.19149.76144.87146.75146.7571,600
Mar 07, 2022143.29147.70140.75146.77146.77174,200
Mar 04, 2022149.03149.03142.00143.34143.34129,800
Mar 03, 2022150.68150.72146.98147.20147.20150,800
Mar 02, 2022144.08152.06143.00152.03152.03146,700
Mar 01, 2022145.31147.99143.13143.98143.9841,100
Feb 28, 2022144.72146.40142.60145.31145.3149,700
Feb 25, 2022146.19146.19141.66145.75145.7557,000
Feb 24, 2022139.40146.16139.40145.49145.49158,800
Feb 23, 2022148.05149.07141.75142.04142.04155,500
Feb 22, 2022150.83150.83146.99147.37147.3788,900
Feb 18, 2022153.25156.47150.99150.99150.9986,900
Feb 17, 2022157.89159.75154.26154.26154.2639,000
Feb 16, 2022164.21166.54156.30160.25160.2570,400
Feb 15, 2022163.21164.70161.44163.49163.4957,700
Feb 14, 2022159.47163.38158.88160.24160.2474,400
Feb 11, 2022159.70164.30158.00159.51159.5184,100
Feb 10, 2022163.57165.87159.73160.38160.3874,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...