Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinaxis Inc (TSX: KXS )

149.71 -1.12 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 180.02 181.58 176.42 177.51 101,274 -3.63(-2.00%)
Jan 28, 2021 181.41 182.58 179.10 181.14 112,782 +1.24(+0.69%)
Jan 27, 2021 182.66 182.70 178.67 179.90 109,429 -2.66(-1.46%)
Jan 26, 2021 185.20 185.55 182.00 182.56 109,328 -2.65(-1.43%)
Jan 25, 2021 183.44 187.25 183.04 185.21 97,257 +3.60(+1.98%)
Jan 22, 2021 182.43 182.68 180.05 181.61 37,416 -1.00(-0.55%)
Jan 21, 2021 183.67 183.81 181.35 182.61 68,337 -1.58(-0.86%)
Jan 20, 2021 181.59 185.50 180.07 184.19 99,133 +4.19(+2.33%)
Jan 19, 2021 171.95 180.26 171.60 180.00 131,500 +9.81(+5.76%)
Jan 18, 2021 166.98 171.00 166.98 170.19 27,182 +3.12(+1.87%)
Jan 15, 2021 164.19 168.21 162.58 167.07 67,452 +1.27(+0.77%)
Jan 14, 2021 170.64 172.58 163.86 165.80 125,368 -4.84(-2.84%)
Jan 13, 2021 171.31 172.96 169.21 170.64 69,160 -1.46(-0.85%)
Jan 12, 2021 175.22 175.70 172.10 172.10 65,374 -3.12(-1.78%)
Jan 11, 2021 180.42 180.42 174.73 175.22 92,945 -3.45(-1.93%)
Jan 08, 2021 178.49 181.25 176.00 178.67 42,255 +1.30(+0.73%)
Jan 07, 2021 173.39 178.00 173.39 177.37 166,441 +5.27(+3.06%)
Jan 06, 2021 178.01 178.06 171.00 172.10 156,854 -6.88(-3.84%)
Jan 05, 2021 180.99 182.40 178.45 178.98 58,468 -2.53(-1.39%)
Jan 04, 2021 181.80 186.16 178.00 181.51 86,409 +1.17(+0.65%)
Dec 31, 2020 180.34 180.34 180.34 0 -0.81(-0.45%)
Dec 30, 2020 180.05 183.34 179.45 181.15 89,972 +2.02(+1.13%)
Dec 29, 2020 179.56 182.31 177.18 179.13 71,368 -0.35(-0.20%)
Dec 24, 2020 179.48 179.48 179.48 0 +3.23(+1.83%)
Dec 23, 2020 183.38 183.96 175.98 176.25 152,167 -7.44(-4.05%)
Dec 22, 2020 179.60 185.81 179.60 183.69 86,461 +3.04(+1.68%)
Dec 21, 2020 168.50 181.54 168.25 180.65 128,151 +10.66(+6.27%)
Dec 18, 2020 175.03 175.07 168.17 169.99 91,294 -4.92(-2.81%)
Dec 17, 2020 172.28 176.75 171.72 174.91 80,177 +3.12(+1.82%)
Dec 16, 2020 171.48 173.75 165.68 171.79 201,709 +0.66(+0.39%)
Dec 15, 2020 176.53 178.30 170.67 171.13 154,561 -4.37(-2.49%)
Dec 14, 2020 175.41 179.24 174.28 175.50 171,587 +0.50(+0.29%)
Dec 11, 2020 174.50 176.25 169.40 175.00 195,485 +0.00(+0.00%)
Dec 10, 2020 178.10 180.98 174.37 175.00 242,070 -4.86(-2.70%)
Dec 09, 2020 183.75 184.53 176.05 179.86 185,819 -4.16(-2.26%)
Dec 08, 2020 186.28 186.50 182.39 184.02 70,863 -2.47(-1.32%)
Dec 07, 2020 185.00 187.13 183.78 186.49 161,383 +0.97(+0.52%)
Dec 04, 2020 189.90 190.04 184.84 185.52 50,205 -4.34(-2.29%)
Dec 03, 2020 188.33 195.21 188.33 189.86 70,378 +0.84(+0.44%)
Dec 02, 2020 189.61 192.43 184.99 189.02 103,582 -1.36(-0.71%)
Dec 01, 2020 195.42 196.00 189.41 190.38 173,882 -5.41(-2.76%)
Nov 30, 2020 189.42 197.71 186.51 195.79 197,100 +7.69(+4.09%)
Nov 27, 2020 190.56 191.15 185.65 188.10 94,041 -0.77(-0.41%)
Nov 26, 2020 184.34 191.00 182.75 188.87 73,339 +4.53(+2.46%)
Nov 25, 2020 176.70 185.22 176.70 184.34 85,674 +8.47(+4.82%)
Nov 24, 2020 176.77 180.14 174.59 175.87 68,063 -3.65(-2.03%)
Nov 23, 2020 179.26 182.59 178.96 179.52 95,098 -1.68(-0.93%)
Nov 20, 2020 169.53 182.28 169.35 181.20 188,346 +11.27(+6.63%)
Nov 19, 2020 163.44 170.02 163.44 169.93 118,221 +6.49(+3.97%)
Nov 18, 2020 167.07 169.20 163.10 163.44 126,803 -3.52(-2.11%)
Nov 17, 2020 165.53 168.61 162.56 166.96 178,593 +0.96(+0.58%)
Nov 16, 2020 174.39 175.00 164.00 166.00 208,986 -8.61(-4.93%)
Nov 13, 2020 173.17 176.25 172.36 174.61 77,095 +1.49(+0.86%)
Nov 12, 2020 178.97 179.05 171.53 173.12 203,154 -3.08(-1.75%)
Nov 11, 2020 172.78 177.05 172.00 176.20 203,057 +6.20(+3.65%)
Nov 10, 2020 191.82 192.16 169.66 170.00 357,611 -21.27(-11.12%)
Nov 09, 2020 211.35 211.35 190.23 191.27 157,497 -19.89(-9.42%)
Nov 06, 2020 217.05 217.05 200.94 211.16 163,469 -6.72(-3.08%)
Nov 05, 2020 219.52 223.00 210.91 217.88 216,909 -0.38(-0.17%)
Nov 04, 2020 212.80 220.64 212.79 218.26 90,772 +8.72(+4.16%)
Nov 03, 2020 205.08 210.57 205.00 209.54 70,707 +5.36(+2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.