Australia markets open in 3 hours 31 minutes

Kinaxis Inc. (KXS.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
152.00+0.91 (+0.60%)
At close: 03:59PM EDT
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 2024150.37152.19149.33152.00152.0076,941
14 May 2024149.57151.66149.33151.09151.0934,000
13 May 2024149.65151.60148.71149.62149.6243,800
10 May 2024151.67153.47148.56149.47149.4763,500
09 May 2024146.06151.71146.06150.04150.04132,800
08 May 2024145.11145.99142.24144.31144.31133,000
07 May 2024151.58151.58145.50145.59145.5977,300
06 May 2024151.38152.29149.67151.59151.59123,900
03 May 2024152.08152.88150.87151.38151.3822,300
02 May 2024153.89153.89149.93150.88150.8841,700
01 May 2024146.57153.83145.72152.49152.4962,600
30 Apr 2024148.64148.95145.93146.59146.5955,300
29 Apr 2024150.37150.60148.23148.75148.7575,400
26 Apr 2024149.67151.19149.60150.21150.2132,500
25 Apr 2024151.04151.27149.33149.56149.5648,900
24 Apr 2024153.33155.80150.16151.71151.7151,200
23 Apr 2024151.64154.00150.95152.51152.5154,600
22 Apr 2024148.93151.71148.17150.92150.9234,700
19 Apr 2024151.57153.20147.98148.79148.7962,200
18 Apr 2024150.62152.00149.80151.57151.5761,400
17 Apr 2024150.60151.93149.49151.68151.6822,400
16 Apr 2024149.41152.71149.41150.31150.3138,100
15 Apr 2024150.41152.15149.71150.25150.2540,300
12 Apr 2024152.92153.50151.37151.37151.3742,400
11 Apr 2024151.57153.04150.93153.01153.0148,600
10 Apr 2024151.04152.75150.89151.39151.3928,400
09 Apr 2024151.76153.14151.60153.10153.1040,900
08 Apr 2024152.54152.57150.28151.89151.8921,600
05 Apr 2024146.93153.81146.93152.46152.4657,200
04 Apr 2024151.91151.91146.78146.91146.9160,800
03 Apr 2024151.79152.79149.13150.00150.0047,700
02 Apr 2024153.00153.01150.51152.52152.5252,000
01 Apr 2024154.00155.13153.00153.37153.3745,700
28 Mar 2024153.50154.42153.40154.00154.0057,200
27 Mar 2024151.86153.04150.51152.94152.9454,200
26 Mar 2024151.65151.99150.28150.33150.3354,800
25 Mar 2024149.97151.15149.50150.26150.2627,600
22 Mar 2024153.02153.02149.39150.52150.5244,300
21 Mar 2024152.91154.87151.67153.78153.7861,100
20 Mar 2024147.55152.66147.55152.10152.1065,300
19 Mar 2024145.72148.23145.72147.54147.5451,300
18 Mar 2024149.95149.95145.46147.44147.4432,800
15 Mar 2024150.54151.73149.04149.42149.4278,800
14 Mar 2024151.23151.77149.59151.66151.6663,200
13 Mar 2024150.37151.11148.93150.48150.4897,100
12 Mar 2024147.73151.92146.61151.17151.1774,900
11 Mar 2024146.36148.39145.49147.06147.0627,000
08 Mar 2024147.99147.99145.71146.27146.2744,800
07 Mar 2024148.15149.92147.33148.00148.0069,500
06 Mar 2024145.45147.36144.37146.00146.00158,300
05 Mar 2024152.50154.24142.20143.85143.85157,100
04 Mar 2024149.07155.78149.07153.80153.8088,500
01 Mar 2024140.38151.05140.25149.07149.07120,100
29 Feb 2024146.00150.75138.43140.68140.68317,000
28 Feb 2024150.76155.00150.76154.38154.3863,300
27 Feb 2024153.30155.59151.05151.76151.7682,000
26 Feb 2024155.07155.92153.94154.88154.8854,300
23 Feb 2024148.79154.73147.67154.33154.3375,100
22 Feb 2024152.00152.52148.24148.72148.72110,400
21 Feb 2024152.40152.40147.80150.00150.0068,200
20 Feb 2024159.44159.44153.08153.97153.9750,800
16 Feb 2024161.49162.50159.95160.38160.3830,400
15 Feb 2024160.92162.18158.82162.13162.1336,700
14 Feb 2024159.44162.95159.44161.88161.8826,500
13 Feb 2024157.08160.68157.00159.43159.4347,200
12 Feb 2024159.68161.01159.00160.71160.71108,400
09 Feb 2024157.29161.31155.97160.29160.2955,900
08 Feb 2024157.06157.73155.98156.50156.5041,800
07 Feb 2024157.94158.94156.90157.48157.4829,500
06 Feb 2024161.07161.46155.88158.05158.0569,400
05 Feb 2024165.82165.82161.50161.59161.5930,800
02 Feb 2024163.01166.69162.18165.81165.8126,000
01 Feb 2024163.73165.88163.73164.21164.2147,400
31 Jan 2024165.26166.32163.57163.72163.7230,700
30 Jan 2024163.97166.97163.95166.06166.0645,800
29 Jan 2024163.95165.31163.10165.31165.3131,200
26 Jan 2024161.17166.48161.03164.52164.5237,200
25 Jan 2024164.22165.95162.14162.66162.6631,900
24 Jan 2024166.47168.18163.51163.70163.7042,900
23 Jan 2024163.45166.24163.45165.53165.5341,100
22 Jan 2024166.01167.53161.01164.59164.5959,200
19 Jan 2024163.68166.61162.01165.78165.7895,600
18 Jan 2024159.93165.19159.93163.32163.32103,200
17 Jan 2024153.10159.86152.99159.45159.45107,500
16 Jan 2024147.35155.36147.23155.35155.3584,300
15 Jan 2024146.90148.77146.90148.77148.7722,500
12 Jan 2024143.77148.56143.75148.13148.1381,900
11 Jan 2024142.98144.69142.86143.95143.9572,400
10 Jan 2024143.00144.38142.63143.36143.3671,600
09 Jan 2024139.93144.77139.75143.00143.0061,000
08 Jan 2024137.02141.79137.02141.16141.1680,800
05 Jan 2024137.64138.33134.75136.75136.7586,200
04 Jan 2024139.01139.91137.18137.65137.6561,000
03 Jan 2024140.03140.48138.73139.02139.0256,700
02 Jan 2024147.96147.96141.46142.37142.3793,900
29 Dec 2023148.96149.38147.52148.71148.7141,700
28 Dec 2023149.43149.43148.17148.62148.62101,000
27 Dec 2023150.91151.19148.11149.00149.0068,200
22 Dec 2023150.61151.22149.48151.01151.0168,100
21 Dec 2023149.55151.71149.55150.50150.5081,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...