Kinaxis, Inc. KXS
TSX · Kanada · Teknoloji Hizmetleri
CAD 177,65-0,85 (-%0,48)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |