Kinaxis Inc (TSX: KXS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024				178.61	0	+1.28(+0.72%)
Dec 23, 2024	176.89	180.00	176.22	177.33	60,124	-0.02(-0.01%)
Dec 20, 2024	174.86	180.57	174.40	177.35	81,914	+0.85(+0.48%)
Dec 19, 2024	178.78	181.15	175.86	176.50	77,949	+0.31(+0.18%)
Dec 18, 2024	181.16	184.54	176.08	176.19	64,482	-5.06(-2.79%)
Dec 17, 2024	180.87	183.24	180.50	181.25	56,504	-0.65(-0.36%)
Dec 16, 2024	181.54	184.74	181.53	181.90	63,094	+0.00(+0.00%)
Dec 13, 2024	184.75	186.14	181.76	181.90	63,395	-2.77(-1.50%)
Dec 12, 2024	184.18	186.17	184.13	184.67	43,647	-1.31(-0.70%)
Dec 11, 2024	186.69	187.43	184.91	185.98	60,980	+0.51(+0.27%)
Dec 10, 2024	184.07	186.17	184.07	185.47	57,316	+1.40(+0.76%)
Dec 09, 2024	185.50	186.47	183.39	184.07	52,465	-1.41(-0.76%)
Dec 06, 2024	182.96	190.17	182.96	185.48	67,211	+2.07(+1.13%)
Dec 05, 2024	185.61	185.85	183.10	183.41	45,537	-1.15(-0.62%)
Dec 04, 2024	180.59	187.29	180.59	184.56	113,432	+4.61(+2.56%)
Dec 03, 2024	181.70	183.16	179.24	179.95	103,816	-2.71(-1.48%)
Dec 02, 2024	182.50	186.50	182.14	182.66	69,843	-0.81(-0.44%)
Nov 29, 2024	178.01	184.19	178.01	183.47	102,095	+4.36(+2.43%)
Nov 28, 2024	179.17	182.05	178.86	179.11	27,156	-0.32(-0.18%)
Nov 27, 2024	177.02	179.63	175.00	179.43	107,381	+2.23(+1.26%)
Nov 26, 2024	173.62	178.35	171.65	177.20	98,594	+5.54(+3.23%)
Nov 25, 2024	171.45	172.56	169.59	171.66	126,385	+1.07(+0.63%)
Nov 22, 2024	168.04	170.88	167.80	170.59	40,478	+1.91(+1.13%)
Nov 21, 2024	168.78	169.87	166.90	168.68	29,106	+0.11(+0.07%)
Nov 20, 2024	168.00	168.62	165.86	168.57	40,574	+0.57(+0.34%)
Nov 19, 2024	165.72	168.11	164.80	168.00	51,625	+1.75(+1.05%)
Nov 18, 2024	164.93	168.00	162.73	166.25	72,824	+1.10(+0.67%)
Nov 15, 2024	164.69	166.58	162.93	165.15	120,621	-1.22(-0.73%)
Nov 14, 2024	171.86	171.86	166.06	166.37	97,527	-6.63(-3.83%)
Nov 13, 2024	170.47	174.25	170.47	173.00	74,918	+2.01(+1.18%)
Nov 12, 2024	169.35	172.96	169.35	170.99	45,456	+0.00(+0.00%)
Nov 11, 2024	169.90	171.13	169.00	170.99	47,417	+1.71(+1.01%)
Nov 08, 2024	167.41	170.54	167.41	169.28	39,609	+1.31(+0.78%)
Nov 07, 2024	170.82	172.65	166.47	167.97	78,060	-3.28(-1.92%)
Nov 06, 2024	166.88	172.51	166.01	171.25	63,645	+5.32(+3.21%)
Nov 05, 2024	161.71	166.49	161.71	165.93	46,774	+3.02(+1.85%)
Nov 04, 2024	164.46	164.46	161.04	162.91	43,784	-3.09(-1.86%)
Nov 01, 2024	155.18	167.30	155.18	166.00	135,919	+11.36(+7.35%)
Oct 31, 2024	157.84	159.50	151.34	154.64	180,973	-2.71(-1.72%)
Oct 30, 2024	156.90	159.92	155.97	157.35	116,260	+0.35(+0.22%)
Oct 29, 2024	156.08	157.06	155.45	157.00	131,117	+0.92(+0.59%)
Oct 28, 2024	156.35	157.63	155.27	156.08	41,850	-0.97(-0.62%)
Oct 25, 2024	159.01	160.19	156.51	157.05	82,480	-2.23(-1.40%)
Oct 24, 2024	155.55	161.17	155.55	159.28	68,467	+3.21(+2.06%)
Oct 23, 2024	157.05	157.05	154.05	156.07	38,284	-0.98(-0.62%)
Oct 22, 2024	155.73	157.27	155.50	157.05	42,220	+1.82(+1.17%)
Oct 21, 2024	155.08	156.08	153.04	155.23	82,602	-0.22(-0.14%)
Oct 18, 2024	156.89	156.89	154.93	155.45	39,704	-1.37(-0.87%)
Oct 17, 2024	158.17	159.23	155.00	156.82	52,353	-0.13(-0.08%)
Oct 16, 2024	158.28	158.66	156.06	156.95	79,196	-0.77(-0.49%)
Oct 15, 2024	160.11	160.11	156.71	157.72	78,889	-0.35(-0.22%)
Oct 11, 2024				158.07	0	-0.89(-0.56%)
Oct 10, 2024	164.95	164.95	158.91	158.96	99,285	-6.04(-3.66%)
Oct 09, 2024	163.19	166.85	162.51	165.00	76,578	+3.30(+2.04%)
Oct 08, 2024	160.13	162.63	160.13	161.70	41,857	+1.40(+0.87%)
Oct 07, 2024	159.17	161.92	159.16	160.30	41,611	-0.16(-0.10%)
Oct 04, 2024	160.39	161.38	159.63	160.46	31,713	+1.96(+1.24%)
Oct 03, 2024	159.96	160.66	157.92	158.50	77,542	-1.53(-0.96%)
Oct 02, 2024	158.33	161.26	157.51	160.03	41,957	+1.26(+0.79%)

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 following
Privacy Policy and Terms and Conditions.