Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Kinaxis Inc (TSX:KXS)

180.07 +1.76 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 20, 2025 180.46 181.15 178.07 178.31 63,562 -2.11(-1.17%)
Oct 17, 2025 181.17 182.50 180.22 180.42 46,313 -1.69(-0.93%)
Oct 16, 2025 181.91 183.39 176.49 182.11 107,114 +1.60(+0.89%)
Oct 15, 2025 182.19 182.99 178.05 180.51 58,135 -0.85(-0.47%)
Oct 14, 2025 180.99 182.46 178.01 181.36 52,704 -0.76(-0.42%)
Oct 10, 2025 182.12 0 -3.49(-1.88%)
Oct 09, 2025 185.81 186.61 183.30 185.61 27,598 -0.45(-0.24%)
Oct 08, 2025 186.00 186.68 184.49 186.06 44,324 +1.21(+0.65%)
Oct 07, 2025 185.82 186.62 183.78 184.85 48,314 -0.80(-0.43%)
Oct 06, 2025 185.01 185.80 181.35 185.65 47,148 +2.15(+1.17%)
Oct 03, 2025 181.90 184.62 181.90 183.50 52,234 +1.91(+1.05%)
Oct 02, 2025 179.66 181.82 178.46 181.59 65,023 +2.59(+1.45%)
Oct 01, 2025 178.75 181.65 178.05 179.00 58,954 -0.65(-0.36%)
Sep 30, 2025 177.74 181.62 177.65 179.65 68,641 +1.85(+1.04%)
Sep 29, 2025 176.94 178.21 176.31 177.80 72,321 +2.63(+1.50%)
Sep 26, 2025 178.45 181.22 174.66 175.17 82,727 -3.46(-1.94%)
Sep 25, 2025 178.39 179.86 176.92 178.63 79,497 -0.63(-0.35%)
Sep 24, 2025 180.45 181.35 178.63 179.26 43,051 -1.29(-0.71%)
Sep 23, 2025 180.77 181.50 179.32 180.55 54,949 -1.12(-0.62%)
Sep 22, 2025 182.76 183.09 181.30 181.67 49,900 -1.62(-0.88%)
Sep 19, 2025 184.40 184.50 181.97 183.29 134,235 -1.84(-0.99%)
Sep 18, 2025 185.18 187.41 184.38 185.13 66,314 +0.15(+0.08%)
Sep 17, 2025 185.00 188.26 184.96 184.98 47,162 +0.70(+0.38%)
Sep 16, 2025 188.51 188.51 184.00 184.28 55,797 -2.72(-1.45%)
Sep 15, 2025 186.77 188.11 186.00 187.00 32,776 +0.00(+0.00%)
Sep 12, 2025 183.70 189.96 183.70 187.00 64,726 +3.82(+2.09%)
Sep 11, 2025 186.47 186.47 182.90 183.18 73,733 -3.40(-1.82%)
Sep 10, 2025 189.69 190.60 186.05 186.58 39,288 -3.07(-1.62%)
Sep 09, 2025 189.84 190.18 188.51 189.65 35,237 -0.53(-0.28%)
Sep 08, 2025 190.59 192.08 189.71 190.18 32,853 -0.62(-0.32%)
Sep 05, 2025 190.00 192.14 189.31 190.80 82,423 +0.90(+0.47%)
Sep 04, 2025 188.05 190.75 188.05 189.90 60,332 +1.21(+0.64%)
Sep 03, 2025 188.12 189.38 186.00 188.69 51,172 +0.57(+0.30%)
Sep 02, 2025 188.51 188.80 185.72 188.12 42,306 -1.45(-0.76%)
Aug 29, 2025 189.57 0 -0.42(-0.22%)
Aug 28, 2025 190.03 190.17 188.12 189.99 50,845 +0.99(+0.52%)
Aug 27, 2025 191.94 191.94 187.89 189.00 43,928 -1.03(-0.54%)
Aug 26, 2025 193.48 193.48 188.43 190.03 91,243 -2.18(-1.13%)
Aug 25, 2025 195.08 195.08 191.44 192.21 29,359 -2.38(-1.22%)
Aug 22, 2025 195.51 196.63 194.44 194.59 65,663 -0.12(-0.06%)
Aug 21, 2025 194.00 195.89 193.24 194.71 84,720 +0.71(+0.37%)
Aug 20, 2025 196.63 196.63 193.73 194.00 45,346 -2.39(-1.22%)
Aug 19, 2025 198.61 199.19 196.00 196.39 66,581 -2.22(-1.12%)
Aug 18, 2025 197.97 199.71 197.22 198.61 51,103 +0.64(+0.32%)
Aug 15, 2025 198.25 199.15 197.04 197.97 40,794 +1.47(+0.75%)
Aug 14, 2025 198.63 200.22 196.23 196.50 36,111 -3.45(-1.73%)
Aug 13, 2025 199.89 201.00 196.50 199.95 44,043 +2.04(+1.03%)
Aug 12, 2025 196.64 199.83 196.64 197.91 112,766 +1.76(+0.90%)
Aug 11, 2025 199.90 200.79 196.01 196.15 36,779 -3.50(-1.75%)
Aug 08, 2025 198.00 204.85 198.00 199.65 85,215 +3.88(+1.98%)
Aug 07, 2025 202.00 204.07 195.50 195.77 120,802 +1.67(+0.86%)
Aug 06, 2025 198.81 203.17 193.88 194.10 55,665 -12.66(-6.12%)
Aug 05, 2025 204.07 207.61 203.57 206.76 60,708 +3.25(+1.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.