Skip to main content
Kinaxis Inc. (TSX:KXS)
Canada flag Canada · Delayed Price · Currency is CAD
200.65
+1.25 (0.63%)
Jun 27, 2025, 4:00 PM EDT

Kinaxis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025198.91201.53198.51200.65200.650.63%40,909
Jun 26, 2025202.34202.34198.35199.40199.40-1.45%75,629
Jun 25, 2025205.00205.00201.68202.34202.34-0.94%68,538
Jun 24, 2025200.14204.79198.89204.27204.272.50%62,449
Jun 23, 2025198.16200.02196.67199.29199.290.55%39,244
Jun 20, 2025204.42204.57197.34198.20198.20-1.54%100,400
Jun 19, 2025201.16202.00199.54201.30201.300.02%24,200
Jun 18, 2025201.00201.32199.57201.25201.250.27%56,047
Jun 17, 2025200.44201.30199.51200.70200.700.08%44,400
Jun 16, 2025201.00202.91196.89200.53200.53-0.05%86,300
Jun 13, 2025198.84201.35198.84200.63200.63-0.13%69,719
Jun 12, 2025198.95200.98198.18200.90200.900.63%66,900
Jun 11, 2025196.55199.69195.39199.65199.651.62%50,743
Jun 10, 2025199.51200.00195.85196.46196.46-1.53%61,100
Jun 9, 2025198.37200.00196.50199.51199.510.71%71,347
Jun 6, 2025197.90199.53197.42198.11198.110.62%44,724
Jun 5, 2025198.33200.00196.41196.89196.89-1.13%66,604
Jun 4, 2025198.80200.00197.85199.14199.140.08%64,900
Jun 3, 2025197.92198.99195.60198.99198.990.95%44,900
Jun 2, 2025195.94198.36194.85197.12197.120.86%78,149
May 30, 2025194.96196.78194.80195.43195.430.10%218,000
May 29, 2025197.41197.80194.30195.24195.24-0.79%67,000
May 28, 2025196.33198.24196.03196.80196.80-0.01%38,310
May 27, 2025193.92197.44193.88196.81196.81-0.54%92,634
May 26, 2025196.49198.30195.46197.88197.881.12%11,305
May 23, 2025194.12196.99193.50195.68195.68-0.42%47,026
May 22, 2025196.18199.00194.27196.51196.51-0.07%46,146
May 21, 2025198.41198.84195.86196.65196.65-1.28%50,020
May 20, 2025198.32199.98197.95199.20199.200.62%81,600
May 16, 2025199.85199.85197.90197.98197.98-0.98%80,092
May 15, 2025198.33200.01197.85199.94199.940.40%89,600
May 14, 2025200.53201.00196.50199.15199.15-1.09%100,324
May 13, 2025196.70201.44195.77201.35201.352.12%111,000
May 12, 2025194.26197.99190.01197.17197.172.46%116,800
May 9, 2025196.32196.32189.84192.44192.44-1.99%104,100
May 8, 2025190.00199.67187.30196.34196.344.11%127,011
May 7, 2025188.61190.00187.57188.58188.580.29%95,000
May 6, 2025187.93188.47184.32188.04188.04-0.04%41,445
May 5, 2025184.72189.46184.72188.12188.120.65%60,540
May 2, 2025188.02188.10184.86186.91186.910.17%67,100
May 1, 2025186.20187.35184.64186.59186.590.24%58,628
Apr 30, 2025183.40186.94182.90186.15186.15-0.07%75,500
Apr 29, 2025182.49186.44181.16186.28186.282.07%55,423
Apr 28, 2025180.93183.04180.72182.50182.500.91%43,100
Apr 25, 2025180.62181.37177.97180.85180.850.11%35,902
Apr 24, 2025176.55181.24175.65180.66180.662.07%76,113
Apr 23, 2025177.94182.13176.40177.00177.001.43%91,306
Apr 22, 2025174.50175.93173.24174.50174.500.49%105,800
Apr 21, 2025171.99173.79170.23173.65173.650.58%44,700
Apr 17, 2025173.87173.87170.86172.65172.65-0.66%92,200