Kinaxis Inc. (KXSCF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:35PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 109.06 | 109.36 | 109.06 | 109.36 | 109.36 | 500 |
| Apr 16, 2024 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | 1,300 |
| Apr 15, 2024 | 109.94 | 110.23 | 109.94 | 109.98 | 109.98 | 5,500 |
| Apr 12, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2,900 |
| Apr 11, 2024 | 110.41 | 111.71 | 110.18 | 111.71 | 111.71 | 1,900 |
| Apr 10, 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 1,300 |
| Apr 09, 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 1,300 |
| Apr 08, 2024 | 111.88 | 111.88 | 111.71 | 111.71 | 111.71 | 900 |
| Apr 05, 2024 | 108.54 | 111.25 | 108.51 | 111.25 | 111.25 | 4,700 |
| Apr 04, 2024 | 111.31 | 111.31 | 111.31 | 111.31 | 111.31 | 1,400 |
| Apr 03, 2024 | 112.82 | 112.82 | 112.00 | 112.00 | 112.00 | 600 |
| Apr 02, 2024 | 112.11 | 112.35 | 111.74 | 111.74 | 111.74 | 4,500 |
| Apr 01, 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | 500 |
| Mar 28, 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | 8,800 |
| Mar 27, 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | 5,400 |
| Mar 26, 2024 | 110.95 | 111.49 | 110.95 | 111.49 | 111.49 | 1,300 |
| Mar 25, 2024 | 111.19 | 111.19 | 110.82 | 110.83 | 110.83 | 3,300 |
| Mar 22, 2024 | 111.07 | 111.07 | 111.07 | 111.07 | 111.07 | 5,400 |
| Mar 21, 2024 | 106.71 | 114.14 | 106.71 | 114.14 | 114.14 | 5,400 |
| Mar 20, 2024 | 109.60 | 111.06 | 109.60 | 111.06 | 111.06 | 4,000 |
| Mar 19, 2024 | 107.67 | 109.00 | 107.67 | 109.00 | 109.00 | 2,700 |
| Mar 18, 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | 2,700 |
| Mar 15, 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | 4,600 |
| Mar 14, 2024 | 111.55 | 111.55 | 111.19 | 111.19 | 111.19 | 3,900 |
| Mar 13, 2024 | 111.56 | 111.56 | 111.26 | 111.26 | 111.26 | 39,300 |
| Mar 12, 2024 | 111.40 | 112.15 | 111.40 | 111.94 | 111.94 | 10,100 |
| Mar 11, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 100 |
| Mar 08, 2024 | 108.58 | 108.73 | 108.58 | 108.73 | 108.73 | 2,900 |
| Mar 07, 2024 | 110.40 | 110.67 | 110.40 | 110.63 | 110.63 | 3,700 |
| Mar 06, 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | 4,700 |
| Mar 05, 2024 | 109.36 | 109.36 | 106.39 | 106.40 | 106.40 | 2,100 |
| Mar 04, 2024 | 112.39 | 114.30 | 112.39 | 114.24 | 114.24 | 4,100 |
| Mar 01, 2024 | 104.28 | 110.29 | 104.28 | 110.08 | 110.08 | 3,100 |
| Feb 29, 2024 | 106.00 | 106.00 | 102.55 | 103.10 | 103.10 | 8,600 |
| Feb 28, 2024 | 113.08 | 113.08 | 112.60 | 112.60 | 112.60 | 5,300 |
| Feb 27, 2024 | 113.44 | 113.44 | 112.29 | 112.29 | 112.29 | 4,900 |
| Feb 26, 2024 | 115.00 | 115.00 | 114.04 | 114.36 | 114.36 | 15,500 |
| Feb 23, 2024 | 110.37 | 113.50 | 110.37 | 113.44 | 113.44 | 3,400 |
| Feb 22, 2024 | 111.15 | 111.15 | 110.74 | 110.92 | 110.92 | 12,800 |
| Feb 21, 2024 | 110.50 | 110.50 | 110.35 | 110.43 | 110.43 | 2,900 |
| Feb 20, 2024 | 116.20 | 116.20 | 115.58 | 115.60 | 115.60 | 800 |
| Feb 16, 2024 | 118.87 | 118.87 | 118.87 | 118.87 | 118.87 | 3,000 |
| Feb 15, 2024 | 119.29 | 119.67 | 119.29 | 119.67 | 119.67 | 1,100 |
| Feb 14, 2024 | 119.76 | 119.76 | 119.16 | 119.34 | 119.34 | 100 |
| Feb 13, 2024 | 116.95 | 117.41 | 116.95 | 117.41 | 117.41 | 5,800 |
| Feb 12, 2024 | 118.46 | 119.10 | 118.46 | 119.10 | 119.10 | 5,900 |
| Feb 09, 2024 | 116.96 | 116.96 | 116.96 | 116.96 | 116.96 | 1,900 |
| Feb 08, 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 4,800 |
| Feb 07, 2024 | 116.24 | 116.24 | 116.24 | 116.24 | 116.24 | 3,800 |
| Feb 06, 2024 | 119.30 | 119.30 | 116.16 | 116.24 | 116.24 | 700 |
| Feb 05, 2024 | 123.19 | 123.19 | 123.19 | 123.19 | 123.19 | 500 |
| Feb 02, 2024 | 121.50 | 123.19 | 120.54 | 123.19 | 123.19 | 600 |
| Feb 01, 2024 | 123.03 | 123.03 | 122.91 | 122.91 | 122.91 | 1,000 |
| Jan 31, 2024 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | 100 |
| Jan 30, 2024 | 121.64 | 121.64 | 121.64 | 121.64 | 121.64 | - |
| Jan 29, 2024 | 121.64 | 121.64 | 121.64 | 121.64 | 121.64 | 4,900 |
| Jan 26, 2024 | 122.68 | 123.15 | 122.68 | 122.84 | 122.84 | 1,800 |
| Jan 25, 2024 | 121.61 | 121.61 | 120.61 | 120.61 | 120.61 | 900 |
| Jan 24, 2024 | 123.25 | 123.61 | 121.55 | 121.55 | 121.55 | 400 |
| Jan 23, 2024 | 121.22 | 121.75 | 121.22 | 121.75 | 121.75 | 4,000 |
| Jan 22, 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | 1,400 |
| Jan 19, 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 122.27 | 12,100 |
| Jan 18, 2024 | 122.54 | 122.54 | 120.86 | 121.01 | 121.01 | 22,200 |
| Jan 17, 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | 7,200 |
| Jan 16, 2024 | 111.46 | 114.80 | 109.84 | 114.80 | 114.80 | 4,400 |
| Jan 12, 2024 | 109.17 | 110.73 | 109.17 | 110.73 | 110.73 | 4,800 |
| Jan 11, 2024 | 107.50 | 107.99 | 107.50 | 107.99 | 107.99 | 4,300 |
| Jan 10, 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | - |
| Jan 09, 2024 | 104.99 | 107.14 | 104.99 | 107.14 | 107.14 | 1,600 |
| Jan 08, 2024 | 103.00 | 104.55 | 103.00 | 104.42 | 104.42 | 1,900 |
| Jan 05, 2024 | 102.54 | 102.54 | 102.25 | 102.25 | 102.25 | 4,100 |
| Jan 04, 2024 | 103.19 | 103.33 | 102.88 | 102.88 | 102.88 | 3,200 |
| Jan 03, 2024 | 106.14 | 106.14 | 104.27 | 104.80 | 104.80 | 3,200 |
| Jan 02, 2024 | 111.11 | 111.11 | 106.38 | 106.98 | 106.98 | 3,400 |
| Dec 29, 2023 | 113.10 | 113.10 | 111.69 | 112.54 | 112.54 | 400 |
| Dec 28, 2023 | 112.78 | 112.78 | 112.78 | 112.78 | 112.78 | 3,600 |
| Dec 27, 2023 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | 800 |
| Dec 26, 2023 | 114.30 | 114.30 | 110.00 | 110.00 | 110.00 | 100 |
| Dec 22, 2023 | 113.00 | 113.59 | 113.00 | 113.59 | 113.59 | 900 |
| Dec 21, 2023 | 111.61 | 111.61 | 111.61 | 111.61 | 111.61 | 1,600 |
| Dec 20, 2023 | 114.20 | 114.20 | 111.61 | 111.61 | 111.61 | 4,900 |
| Dec 19, 2023 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | 2,000 |
| Dec 18, 2023 | 114.59 | 114.59 | 114.59 | 114.59 | 114.59 | 1,800 |
| Dec 15, 2023 | 115.00 | 115.11 | 115.00 | 115.11 | 115.11 | 300 |
| Dec 14, 2023 | 115.00 | 116.00 | 113.96 | 115.80 | 115.80 | 3,200 |
| Dec 13, 2023 | 111.56 | 113.84 | 111.56 | 113.84 | 113.84 | 3,700 |
| Dec 12, 2023 | 110.80 | 110.86 | 110.54 | 110.86 | 110.86 | 7,800 |
| Dec 11, 2023 | 113.88 | 113.88 | 112.25 | 112.25 | 112.25 | 3,200 |
| Dec 08, 2023 | 114.45 | 114.55 | 114.45 | 114.55 | 114.55 | 1,100 |
| Dec 07, 2023 | 111.84 | 113.56 | 111.84 | 113.56 | 113.56 | 300 |
| Dec 06, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Dec 05, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 25,000 |
| Dec 04, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2,600 |
| Dec 01, 2023 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | 1,500 |
| Nov 30, 2023 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | 100 |
| Nov 29, 2023 | 114.36 | 114.36 | 111.54 | 111.54 | 111.54 | 800 |
| Nov 28, 2023 | 111.30 | 111.56 | 111.30 | 111.56 | 111.56 | 3,300 |
| Nov 27, 2023 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | 1,700 |
| Nov 24, 2023 | 111.66 | 111.66 | 111.66 | 111.66 | 111.66 | - |
| Nov 22, 2023 | 111.66 | 111.66 | 111.66 | 111.66 | 111.66 | 11,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.