Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Kinaxis Inc (KXS) Historical Prices

TSE:KXS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026193.11194.68188.90194.18194.18+0.80%141,3351.14
Oct 29, 2026191.57192.76187.61192.64192.64+0.08%213,0831.77
Oct 28, 2026192.10195.94190.42192.48192.48-0.62%221,5191.87
Oct 27, 2026198.78199.59192.79193.69193.69-3.05%181,1191.54
Oct 26, 2026198.77200.18196.25199.79199.79+0.12%146,6501.24
Oct 23, 2026197.01200.27194.12199.55199.55+0.58%150,5521.28
Oct 22, 2026194.52201.57194.52198.40198.40+1.20%347,9353.07
Oct 21, 2026195.88197.31194.95196.04196.04+0.60%58,2740.51
Oct 20, 2026189.79196.21189.79194.88194.88+2.86%132,7781.18
Oct 19, 2026186.25191.22186.25189.47189.47+1.00%73,3860.65
Oct 16, 2026191.93193.47184.17187.59187.59-3.05%94,2990.83
Oct 15, 2026187.00194.03186.53193.49193.49+3.50%204,1281.84
Oct 14, 2026184.13188.88184.13186.94186.94+0.56%114,9871.05
Oct 13, 2026181.86186.20180.15185.90185.90+2.79%166,5691.54
Oct 12, 2026177.83181.67177.83180.86180.86+0.00%00.00
Oct 09, 2026177.83181.67177.83180.86180.86+1.38%93,7930.87
Oct 08, 2026174.93178.90174.93178.40178.40+1.51%45,8850.42
Oct 07, 2026174.22177.66173.51175.74175.74+0.88%65,0250.60
Oct 06, 2026176.28177.99172.26174.20174.20-1.17%65,7020.61
Oct 05, 2026175.03177.42171.80176.26176.26+0.70%75,2500.69
Oct 02, 2026177.75178.18174.01175.04175.04-1.47%81,6660.75
Oct 01, 2026179.60181.54177.00177.65177.65-0.48%137,0641.28
Sep 30, 2026174.29180.00174.29178.50178.50+1.84%79,1780.75
Sep 29, 2026175.34175.67173.23175.27175.27+0.31%72,4670.68
Sep 28, 2026175.36175.94171.21174.72174.72-0.85%92,7190.89
Sep 25, 2026178.70178.70174.26176.22176.22-0.25%89,1620.85
Sep 24, 2026173.83177.93172.34176.66176.66+0.84%103,7240.99
Sep 23, 2026175.33176.98173.30175.19175.19-0.34%89,1580.85
Sep 22, 2026174.95178.63172.50175.78175.78+1.08%94,5300.91
Sep 21, 2026177.42177.42171.97173.90173.90-1.60%89,1520.86
Sep 18, 2026178.74178.74175.04176.73176.73-1.70%340,0413.40
Sep 17, 2026179.51180.16177.12179.79179.79+0.93%111,9421.12
Sep 16, 2026177.80179.25176.11178.14178.14+0.81%105,2371.06
Sep 15, 2026175.62180.00173.75176.71176.71-0.01%141,0801.41
Sep 14, 2026171.65177.98171.65176.72176.72+2.95%245,2992.53
Sep 11, 2026166.55172.31166.55171.66171.66+4.04%69,7530.72
Sep 10, 2026163.64166.78163.17165.00165.00+0.18%185,5941.95
Sep 09, 2026166.24168.35162.52164.71164.71-0.66%166,2151.75
Sep 08, 2026175.30175.31165.23165.80165.80-6.42%110,2311.16
Sep 07, 2026175.74177.60171.50177.17177.17+0.00%00.00
Sep 04, 2026175.74177.60171.50177.17177.17+0.02%141,0411.48
Sep 03, 2026174.01179.48174.01177.14177.14+2.30%80,0170.84
Sep 02, 2026174.00174.26169.20173.15173.15-0.49%137,3391.44
Sep 01, 2026177.09178.96173.56174.00174.00-1.74%115,7181.20
Aug 31, 2026177.76179.87175.37177.09177.09-0.89%383,3904.12
Aug 28, 2026177.31180.20176.04178.68178.68+0.76%242,1672.63
Aug 27, 2026173.00178.85173.00177.34177.34+3.17%204,5962.19
Aug 26, 2026173.59175.00171.42171.89171.89-2.06%168,3051.78
Aug 25, 2026181.00181.97175.16175.51175.51-2.60%93,6821.00
Aug 24, 2026179.58180.41177.35180.19180.19+0.24%107,3171.15