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 (%)
Jul 30, 2021 161.86 161.86 161.86 0 -2.01(-1.23%)
Jul 29, 2021 164.48 165.36 162.80 163.87 32,279 -0.61(-0.37%)
Jul 28, 2021 164.02 167.70 164.02 164.48 32,660 -0.53(-0.32%)
Jul 27, 2021 165.33 165.33 161.92 165.01 48,294 +1.74(+1.07%)
Jul 26, 2021 164.90 164.90 162.01 163.27 63,466 -1.63(-0.99%)
Jul 23, 2021 164.78 166.22 163.50 164.90 19,896 +0.12(+0.07%)
Jul 22, 2021 165.19 166.50 162.94 164.78 25,765 +0.99(+0.60%)
Jul 21, 2021 162.30 164.05 161.65 163.79 23,683 +1.22(+0.75%)
Jul 20, 2021 161.04 165.15 159.04 162.57 27,920 +2.16(+1.35%)
Jul 19, 2021 155.93 160.83 151.89 160.41 61,998 +2.89(+1.83%)
Jul 16, 2021 157.47 160.45 156.28 157.52 58,918 -0.14(-0.09%)
Jul 15, 2021 161.61 161.61 153.83 157.66 79,988 -3.95(-2.44%)
Jul 14, 2021 161.31 162.92 160.00 161.61 32,157 -0.28(-0.17%)
Jul 13, 2021 163.00 163.22 159.74 161.89 55,235 -1.02(-0.63%)
Jul 12, 2021 168.19 168.22 162.83 162.91 52,739 -6.16(-3.64%)
Jul 09, 2021 164.73 169.54 164.73 169.07 95,023 +3.02(+1.82%)
Jul 08, 2021 164.31 167.12 162.47 166.05 57,253 -0.42(-0.25%)
Jul 07, 2021 167.94 168.11 165.34 166.47 42,610 -1.20(-0.72%)
Jul 06, 2021 163.27 167.70 163.27 167.67 41,711 +4.63(+2.84%)
Jul 05, 2021 163.67 164.04 162.18 163.04 21,756 -2.06(-1.25%)
Jul 02, 2021 165.69 166.78 163.01 165.10 113,737 +2.03(+1.24%)
Jun 30, 2021 163.07 163.07 163.07 0 -1.77(-1.07%)
Jun 29, 2021 159.01 165.36 159.01 164.84 131,450 +4.98(+3.12%)
Jun 28, 2021 156.69 161.27 155.60 159.86 68,189 +4.36(+2.80%)
Jun 25, 2021 157.19 157.28 155.16 155.50 97,315 -1.00(-0.64%)
Jun 24, 2021 154.84 158.13 154.47 156.50 108,423 +3.11(+2.03%)
Jun 23, 2021 150.62 154.55 149.00 153.39 75,413 +2.63(+1.74%)
Jun 22, 2021 147.04 152.44 147.04 150.76 83,487 +3.72(+2.53%)
Jun 21, 2021 154.24 154.24 146.32 147.04 86,487 -5.78(-3.78%)
Jun 18, 2021 154.47 155.87 152.35 152.82 269,107 -1.46(-0.95%)
Jun 17, 2021 148.39 154.89 148.01 154.28 83,725 +5.93(+4.00%)
Jun 16, 2021 147.40 151.03 147.40 148.35 53,412 +0.60(+0.41%)
Jun 15, 2021 152.20 152.21 147.49 147.75 102,298 -4.24(-2.79%)
Jun 14, 2021 144.30 152.80 144.30 151.99 205,685 +10.35(+7.31%)
Jun 11, 2021 142.70 142.73 140.49 141.64 54,048 -1.20(-0.84%)
Jun 10, 2021 135.69 143.50 135.69 142.84 129,706 +7.15(+5.27%)
Jun 09, 2021 133.70 136.68 133.05 135.69 51,113 +1.98(+1.48%)
Jun 08, 2021 133.98 134.43 131.18 133.71 59,334 +0.70(+0.53%)
Jun 07, 2021 135.53 135.53 132.70 133.01 52,337 -2.49(-1.84%)
Jun 04, 2021 133.69 137.95 133.69 135.50 55,817 +2.42(+1.82%)
Jun 03, 2021 132.70 134.37 130.88 133.08 98,347 -0.06(-0.05%)
Jun 02, 2021 135.01 135.68 132.60 133.14 83,165 -2.17(-1.60%)
Jun 01, 2021 138.28 139.62 135.18 135.31 106,264 -1.83(-1.33%)
May 31, 2021 136.44 137.70 136.44 137.14 35,170 +0.15(+0.11%)
May 28, 2021 138.49 138.49 135.88 136.99 120,804 -0.61(-0.44%)
May 27, 2021 140.36 140.36 136.49 137.60 144,478 -2.47(-1.76%)
May 26, 2021 143.65 144.35 139.60 140.07 162,070 -1.78(-1.25%)
May 25, 2021 142.88 142.88 140.84 141.85 201,925 +0.28(+0.20%)
May 21, 2021 141.57 141.57 141.57 0 -1.85(-1.29%)
May 20, 2021 145.84 147.75 143.12 143.42 89,522 -2.42(-1.66%)
May 19, 2021 140.22 146.01 138.45 145.84 82,925 +3.93(+2.77%)
May 18, 2021 141.30 144.41 141.30 141.91 41,847 +0.81(+0.57%)
May 17, 2021 137.40 141.53 137.40 141.10 70,679 +1.66(+1.19%)
May 14, 2021 135.99 139.87 135.99 139.44 48,964 +2.73(+2.00%)
May 13, 2021 139.78 139.78 136.05 136.71 58,722 -1.44(-1.04%)
May 12, 2021 139.34 141.09 135.00 138.15 71,758 -2.08(-1.48%)
May 11, 2021 139.70 140.49 134.00 140.23 216,900 -0.39(-0.28%)
May 10, 2021 149.00 149.00 140.26 140.62 139,125 -8.77(-5.87%)
May 07, 2021 151.16 152.51 148.59 149.39 181,070 +1.20(+0.81%)
May 06, 2021 147.59 150.00 144.19 148.19 114,539 +1.59(+1.08%)
May 05, 2021 154.48 155.10 145.00 146.60 404,273 -8.03(-5.19%)
May 04, 2021 155.92 156.55 152.52 154.63 73,239 -2.34(-1.49%)
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.