Kinaxis Inc. (TSX:KXS)
Canada
· Delayed Price · Currency is CAD 176.30
-2.58 (-1.44%)
At close: Dec 5, 2025
Kinaxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 177.99 | 177.99 | 175.43 | 176.30 | 176.30 | -1.44% | 24,848 |
| Dec 4, 2025 | 175.09 | 179.45 | 172.98 | 178.88 | 178.88 | 3.07% | 82,770 |
| Dec 3, 2025 | 173.00 | 174.09 | 171.88 | 173.56 | 173.56 | -0.12% | 44,616 |
| Dec 2, 2025 | 174.40 | 174.40 | 172.30 | 173.77 | 173.77 | 0.38% | 43,003 |
| Dec 1, 2025 | 173.83 | 174.62 | 171.00 | 173.12 | 173.12 | -0.85% | 44,864 |
| Nov 28, 2025 | 175.96 | 176.95 | 173.99 | 174.61 | 174.61 | -1.01% | 44,108 |
| Nov 27, 2025 | 175.72 | 176.70 | 175.28 | 176.40 | 176.40 | -0.15% | 19,964 |
| Nov 26, 2025 | 179.72 | 179.72 | 175.70 | 176.66 | 176.66 | -1.65% | 41,370 |
| Nov 25, 2025 | 177.01 | 180.08 | 175.00 | 179.62 | 179.62 | 2.16% | 67,736 |
| Nov 24, 2025 | 174.97 | 176.88 | 174.97 | 175.83 | 175.83 | -0.27% | 75,917 |
| Nov 21, 2025 | 171.81 | 177.45 | 171.81 | 176.30 | 176.30 | 2.67% | 84,294 |
| Nov 20, 2025 | 172.12 | 173.09 | 169.73 | 171.71 | 171.71 | 0.85% | 58,676 |
| Nov 19, 2025 | 170.47 | 170.55 | 169.66 | 170.27 | 170.27 | 0.01% | 106,505 |
| Nov 18, 2025 | 170.32 | 171.17 | 170.00 | 170.26 | 170.26 | -0.37% | 55,880 |
| Nov 17, 2025 | 172.62 | 173.29 | 170.00 | 170.89 | 170.89 | -1.05% | 69,371 |
| Nov 14, 2025 | 172.22 | 174.39 | 171.18 | 172.71 | 172.71 | -1.95% | 133,176 |
| Nov 13, 2025 | 176.27 | 179.01 | 174.65 | 176.14 | 176.14 | -0.33% | 74,091 |
| Nov 12, 2025 | 176.84 | 176.84 | 173.75 | 176.73 | 176.73 | 1.01% | 47,370 |
| Nov 11, 2025 | 176.02 | 177.07 | 173.62 | 174.96 | 174.96 | -1.25% | 51,219 |
| Nov 10, 2025 | 178.33 | 178.62 | 175.59 | 177.18 | 177.18 | -0.43% | 71,181 |
| Nov 7, 2025 | 180.41 | 180.41 | 172.88 | 177.95 | 177.95 | -1.36% | 104,208 |
| Nov 6, 2025 | 173.00 | 182.51 | 172.99 | 180.40 | 180.40 | 5.73% | 170,548 |
| Nov 5, 2025 | 168.17 | 170.71 | 167.64 | 170.63 | 170.63 | 1.52% | 68,195 |
| Nov 4, 2025 | 168.44 | 170.41 | 167.06 | 168.08 | 168.08 | -1.34% | 57,705 |
| Nov 3, 2025 | 169.29 | 173.12 | 169.28 | 170.36 | 170.36 | 0.31% | 52,739 |
| Oct 31, 2025 | 168.81 | 170.79 | 167.62 | 169.84 | 169.84 | 0.70% | 75,002 |
| Oct 30, 2025 | 169.67 | 172.10 | 168.34 | 168.66 | 168.66 | -0.89% | 42,630 |
| Oct 29, 2025 | 178.96 | 178.97 | 169.30 | 170.17 | 170.17 | -4.59% | 72,206 |
| Oct 28, 2025 | 178.83 | 180.51 | 176.50 | 178.35 | 178.35 | -0.06% | 76,055 |
| Oct 27, 2025 | 179.77 | 180.35 | 177.75 | 178.46 | 178.46 | 0.11% | 30,997 |
| Oct 24, 2025 | 177.33 | 179.62 | 176.01 | 178.27 | 178.27 | 1.21% | 41,303 |
| Oct 23, 2025 | 178.47 | 178.60 | 175.97 | 176.14 | 176.14 | -1.36% | 44,089 |
| Oct 22, 2025 | 179.87 | 180.12 | 178.05 | 178.56 | 178.56 | -0.84% | 71,119 |
| Oct 21, 2025 | 177.09 | 180.67 | 177.09 | 180.07 | 180.07 | 0.99% | 54,619 |
| Oct 20, 2025 | 180.46 | 181.15 | 178.07 | 178.31 | 178.31 | -1.17% | 63,562 |
| Oct 17, 2025 | 181.17 | 182.50 | 180.22 | 180.42 | 180.42 | -0.93% | 46,313 |
| Oct 16, 2025 | 181.91 | 183.39 | 176.49 | 182.11 | 182.11 | 0.89% | 107,114 |
| Oct 15, 2025 | 182.19 | 182.99 | 178.05 | 180.51 | 180.51 | -0.47% | 58,135 |
| Oct 14, 2025 | 180.99 | 182.46 | 178.01 | 181.36 | 181.36 | -0.42% | 52,704 |
| Oct 10, 2025 | 186.65 | 186.98 | 181.86 | 182.12 | 182.12 | -1.88% | 32,908 |
| Oct 9, 2025 | 185.81 | 186.61 | 183.30 | 185.61 | 185.61 | -0.24% | 27,598 |
| Oct 8, 2025 | 186.00 | 186.68 | 184.49 | 186.06 | 186.06 | 0.65% | 44,324 |
| Oct 7, 2025 | 185.82 | 186.62 | 183.78 | 184.85 | 184.85 | -0.43% | 48,314 |
| Oct 6, 2025 | 185.01 | 185.80 | 181.35 | 185.65 | 185.65 | 1.17% | 46,948 |
| Oct 3, 2025 | 181.90 | 184.62 | 181.90 | 183.50 | 183.50 | 1.05% | 52,234 |
| Oct 2, 2025 | 179.66 | 181.82 | 178.46 | 181.59 | 181.59 | 1.45% | 65,023 |
| Oct 1, 2025 | 178.75 | 181.65 | 178.05 | 179.00 | 179.00 | -0.36% | 58,954 |
| Sep 30, 2025 | 177.74 | 181.62 | 177.65 | 179.65 | 179.65 | 1.04% | 68,641 |
| Sep 29, 2025 | 176.94 | 178.21 | 176.31 | 177.80 | 177.80 | 1.50% | 72,321 |
| Sep 26, 2025 | 178.45 | 181.22 | 174.66 | 175.17 | 175.17 | -1.94% | 82,727 |