Kinaxis, Inc. KXS
TSX · Canada · Technology Services
CAD 177.65-0.85 (-0.48%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 177.65 | -0.48% | CAD 179.60 | CAD 181.54 | CAD 177.00 | 136.19K |
| 2026-09-30 | CAD 178.50 | +1.84% | CAD 174.29 | CAD 180.00 | CAD 174.29 | 79.20K |
| 2026-09-29 | CAD 175.27 | +0.31% | CAD 175.34 | CAD 175.67 | CAD 173.23 | 72.50K |
| 2026-09-28 | CAD 174.72 | -0.85% | CAD 175.36 | CAD 175.94 | CAD 171.21 | 92.70K |
| 2026-09-25 | CAD 176.22 | -0.25% | CAD 178.70 | CAD 178.70 | CAD 174.26 | 89.20K |
| 2026-09-24 | CAD 176.66 | +0.84% | CAD 173.83 | CAD 177.93 | CAD 172.34 | 103.70K |
| 2026-09-23 | CAD 175.19 | -0.34% | CAD 175.33 | CAD 176.98 | CAD 173.30 | 89.20K |
| 2026-09-22 | CAD 175.78 | +1.08% | CAD 174.95 | CAD 178.63 | CAD 172.50 | 94.50K |
| 2026-09-21 | CAD 173.90 | -1.60% | CAD 177.42 | CAD 177.42 | CAD 171.97 | 89.20K |
| 2026-09-18 | CAD 176.73 | -1.70% | CAD 178.74 | CAD 178.74 | CAD 175.04 | 340.00K |
| 2026-09-17 | CAD 179.79 | +0.93% | CAD 179.51 | CAD 180.16 | CAD 177.12 | 111.90K |
| 2026-09-16 | CAD 178.14 | +0.81% | CAD 177.80 | CAD 179.25 | CAD 176.11 | 105.20K |
| 2026-09-15 | CAD 176.71 | -0.01% | CAD 175.62 | CAD 180.00 | CAD 173.75 | 141.10K |
| 2026-09-14 | CAD 176.72 | +2.95% | CAD 171.65 | CAD 177.98 | CAD 171.65 | 245.30K |
| 2026-09-11 | CAD 171.66 | +4.04% | CAD 166.55 | CAD 172.31 | CAD 166.55 | 69.80K |
| 2026-09-10 | CAD 165.00 | +0.18% | CAD 163.64 | CAD 166.78 | CAD 163.17 | 185.60K |
| 2026-09-09 | CAD 164.71 | -0.66% | CAD 166.24 | CAD 168.35 | CAD 162.52 | 166.20K |
| 2026-09-08 | CAD 165.80 | -6.42% | CAD 175.30 | CAD 175.31 | CAD 165.23 | 110.20K |
| 2026-09-04 | CAD 177.17 | +0.02% | CAD 175.74 | CAD 177.60 | CAD 171.50 | 141.00K |
| 2026-09-03 | CAD 177.14 | +2.30% | CAD 174.01 | CAD 179.48 | CAD 174.01 | 80.00K |
| 2026-09-02 | CAD 173.15 | -0.49% | CAD 174.00 | CAD 174.26 | CAD 169.20 | 137.30K |
| 2026-09-01 | CAD 174.00 | -1.74% | CAD 177.09 | CAD 178.96 | CAD 173.56 | 115.70K |
| 2026-08-31 | CAD 177.09 | -0.89% | CAD 177.76 | CAD 179.87 | CAD 175.37 | 383.40K |
| 2026-08-28 | CAD 178.68 | +0.76% | CAD 177.31 | CAD 180.20 | CAD 176.04 | 242.20K |
| 2026-08-27 | CAD 177.34 | +3.17% | CAD 173.00 | CAD 178.85 | CAD 173.00 | 204.60K |
| 2026-08-26 | CAD 171.89 | -2.06% | CAD 173.59 | CAD 175.00 | CAD 171.42 | 168.30K |
| 2026-08-25 | CAD 175.51 | -2.60% | CAD 181.00 | CAD 181.97 | CAD 175.16 | 93.70K |
| 2026-08-24 | CAD 180.19 | +0.24% | CAD 179.58 | CAD 180.40 | CAD 177.35 | 107.30K |
| 2026-08-21 | CAD 179.75 | +1.24% | CAD 177.39 | CAD 181.00 | CAD 175.64 | 128.40K |
| 2026-08-20 | CAD 177.54 | +0.22% | CAD 176.35 | CAD 178.00 | CAD 173.78 | 85.40K |
| 2026-08-19 | CAD 177.15 | +2.79% | CAD 173.52 | CAD 178.48 | CAD 167.82 | 71.70K |
| 2026-08-18 | CAD 172.34 | +0.96% | CAD 170.70 | CAD 173.61 | CAD 170.00 | 70.70K |
| 2026-08-17 | CAD 170.70 | -1.45% | CAD 173.13 | CAD 173.13 | CAD 168.05 | 65.10K |
| 2026-08-14 | CAD 173.22 | -1.08% | CAD 174.54 | CAD 175.62 | CAD 170.89 | 47.50K |
| 2026-08-13 | CAD 175.11 | +2.45% | CAD 170.73 | CAD 175.94 | CAD 169.99 | 76.00K |
| 2026-08-12 | CAD 170.92 | +0.11% | CAD 170.65 | CAD 171.50 | CAD 166.10 | 133.00K |
| 2026-08-11 | CAD 170.74 | -2.79% | CAD 176.13 | CAD 176.13 | CAD 170.28 | 106.80K |
| 2026-08-10 | CAD 175.64 | +1.27% | CAD 173.43 | CAD 178.57 | CAD 173.10 | 91.80K |
| 2026-08-07 | CAD 173.43 | +2.04% | CAD 170.86 | CAD 177.21 | CAD 170.48 | 138.30K |
| 2026-08-06 | CAD 169.96 | +0.86% | CAD 168.72 | CAD 170.15 | CAD 164.69 | 61.70K |
| 2026-08-05 | CAD 168.51 | -3.55% | CAD 176.21 | CAD 177.69 | CAD 168.27 | 80.50K |
| 2026-08-04 | CAD 174.71 | +3.99% | CAD 173.63 | CAD 175.65 | CAD 170.90 | 125.20K |
| 2026-07-31 | CAD 168.00 | +3.44% | CAD 162.58 | CAD 168.50 | CAD 162.00 | 104.90K |
| 2026-07-30 | CAD 162.41 | -4.84% | CAD 170.78 | CAD 170.78 | CAD 159.15 | 122.30K |
| 2026-07-29 | CAD 170.67 | +2.36% | CAD 164.79 | CAD 173.65 | CAD 164.79 | 157.80K |
| 2026-07-28 | CAD 166.74 | +6.02% | CAD 156.28 | CAD 167.00 | CAD 156.28 | 134.30K |
| 2026-07-27 | CAD 157.27 | +6.55% | CAD 148.62 | CAD 157.39 | CAD 148.62 | 72.70K |
| 2026-07-24 | CAD 147.60 | +3.35% | CAD 144.88 | CAD 147.79 | CAD 143.34 | 60.50K |
| 2026-07-23 | CAD 142.82 | -2.47% | CAD 145.90 | CAD 145.90 | CAD 141.14 | 88.10K |
| 2026-07-22 | CAD 146.44 | -2.85% | CAD 150.42 | CAD 150.67 | CAD 143.25 | 97.70K |
| 2026-07-21 | CAD 150.74 | -2.58% | CAD 154.56 | CAD 154.67 | CAD 147.37 | 108.60K |
| 2026-07-20 | CAD 154.74 | +0.13% | CAD 154.09 | CAD 155.82 | CAD 150.53 | 54.30K |
| 2026-07-17 | CAD 154.54 | -1.04% | CAD 154.09 | CAD 155.65 | CAD 152.34 | 49.30K |
| 2026-07-16 | CAD 156.17 | +1.69% | CAD 152.08 | CAD 157.93 | CAD 152.08 | 60.60K |
| 2026-07-15 | CAD 153.58 | -0.51% | CAD 154.34 | CAD 156.92 | CAD 152.43 | 42.90K |
| 2026-07-14 | CAD 154.36 | -1.78% | CAD 157.50 | CAD 157.72 | CAD 153.00 | 35.00K |
| 2026-07-13 | CAD 157.16 | +1.52% | CAD 154.72 | CAD 160.22 | CAD 154.72 | 61.20K |
| 2026-07-10 | CAD 154.81 | +1.16% | CAD 153.02 | CAD 155.46 | CAD 150.80 | 72.80K |
| 2026-07-09 | CAD 153.04 | +0.31% | CAD 151.09 | CAD 154.00 | CAD 148.08 | 77.00K |
| 2026-07-08 | CAD 152.56 | -2.91% | CAD 154.10 | CAD 154.10 | CAD 151.01 | 79.30K |
| 2026-07-07 | CAD 157.14 | +2.06% | CAD 154.19 | CAD 158.44 | CAD 153.83 | 59.70K |
| 2026-07-06 | CAD 153.97 | -1.48% | CAD 156.37 | CAD 156.54 | CAD 153.83 | 56.60K |
| 2026-07-03 | CAD 156.28 | -0.77% | CAD 158.14 | CAD 158.30 | CAD 156.18 | 10.60K |
| 2026-07-02 | CAD 157.49 | +3.43% | CAD 151.69 | CAD 158.00 | CAD 151.69 | 70.00K |
| 2026-06-30 | CAD 152.27 | -1.01% | CAD 153.74 | CAD 155.07 | CAD 152.16 | 147.50K |
| 2026-06-29 | CAD 153.83 | -0.59% | CAD 155.04 | CAD 157.75 | CAD 153.44 | 50.90K |
| 2026-06-26 | CAD 154.74 | +3.40% | CAD 148.83 | CAD 155.55 | CAD 148.77 | 95.50K |
| 2026-06-25 | CAD 149.65 | -0.17% | CAD 151.67 | CAD 152.97 | CAD 148.70 | 70.70K |
| 2026-06-24 | CAD 149.90 | +2.39% | CAD 146.91 | CAD 152.08 | CAD 146.85 | 94.40K |
| 2026-06-23 | CAD 146.40 | +2.92% | CAD 140.83 | CAD 147.51 | CAD 140.83 | 70.50K |
| 2026-06-22 | CAD 142.25 | -2.87% | CAD 145.07 | CAD 148.05 | CAD 142.18 | 100.40K |
| 2026-06-19 | CAD 146.46 | +0.02% | CAD 146.68 | CAD 148.40 | CAD 145.79 | 67.80K |
| 2026-06-18 | CAD 146.43 | -3.93% | CAD 153.00 | CAD 153.00 | CAD 145.52 | 179.30K |
| 2026-06-17 | CAD 152.42 | -2.13% | CAD 156.03 | CAD 156.03 | CAD 152.29 | 59.60K |
| 2026-06-16 | CAD 155.73 | +0.09% | CAD 155.58 | CAD 158.00 | CAD 152.51 | 75.30K |
| 2026-06-15 | CAD 155.59 | -4.86% | CAD 165.03 | CAD 166.27 | CAD 155.35 | 91.00K |
| 2026-06-12 | CAD 163.53 | -2.26% | CAD 166.29 | CAD 167.34 | CAD 163.14 | 127.10K |
| 2026-06-11 | CAD 167.31 | +2.02% | CAD 164.53 | CAD 168.10 | CAD 163.49 | 103.80K |
| 2026-06-10 | CAD 164.00 | -1.38% | CAD 164.40 | CAD 166.73 | CAD 162.89 | 84.70K |
| 2026-06-09 | CAD 166.30 | -0.11% | CAD 168.28 | CAD 168.66 | CAD 163.33 | 77.60K |
| 2026-06-08 | CAD 166.49 | -0.17% | CAD 167.07 | CAD 170.10 | CAD 163.18 | 80.40K |
| 2026-06-05 | CAD 166.78 | -0.61% | CAD 166.57 | CAD 169.54 | CAD 166.00 | 154.00K |
| 2026-06-04 | CAD 167.81 | +4.17% | CAD 160.62 | CAD 170.28 | CAD 160.02 | 175.70K |
| 2026-06-03 | CAD 161.10 | -5.31% | CAD 168.70 | CAD 168.71 | CAD 159.27 | 179.50K |
| 2026-06-02 | CAD 170.13 | -0.04% | CAD 170.00 | CAD 170.75 | CAD 166.97 | 179.30K |
| 2026-06-01 | CAD 170.20 | +8.48% | CAD 160.00 | CAD 170.57 | CAD 158.62 | 294.40K |
| 2026-05-29 | CAD 156.89 | +5.56% | CAD 148.67 | CAD 158.35 | CAD 148.11 | 229.30K |
| 2026-05-28 | CAD 148.63 | +5.17% | CAD 142.25 | CAD 148.82 | CAD 141.18 | 69.00K |
| 2026-05-27 | CAD 141.33 | -1.61% | CAD 144.24 | CAD 145.34 | CAD 141.21 | 75.40K |
| 2026-05-26 | CAD 143.64 | -1.72% | CAD 146.20 | CAD 146.20 | CAD 141.63 | 72.20K |