Indicators

Kinaxis Inc (TSX: KXS )

151.50 +0.75 (+0.50%)

Streaming Delayed Price Updated: 11:32 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.