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

Kinaxis Inc (TSX: KXS )

157.81 +5.81 (+3.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 29, 2020 171.97 178.42 171.51 177.78 171,923 +7.49(+4.40%)
May 28, 2020 164.85 172.10 161.05 170.29 120,863 +5.26(+3.19%)
May 27, 2020 169.15 170.18 158.38 165.03 148,382 -2.33(-1.39%)
May 26, 2020 179.11 180.22 166.34 167.36 200,136 -9.93(-5.60%)
May 25, 2020 174.49 181.90 173.63 177.29 91,809 +3.67(+2.11%)
May 22, 2020 165.00 176.24 165.00 173.62 157,177 +8.63(+5.23%)
May 21, 2020 164.48 167.81 161.83 164.99 103,231 +1.55(+0.95%)
May 20, 2020 164.94 166.09 161.59 163.44 93,135 +1.10(+0.68%)
May 19, 2020 173.34 173.91 161.70 162.34 170,842 -6.94(-4.10%)
May 15, 2020 169.28 169.28 169.28 0 +7.12(+4.39%)
May 14, 2020 157.78 162.48 156.23 162.16 132,879 +1.25(+0.78%)
May 13, 2020 164.34 164.89 159.30 160.91 165,946 -2.27(-1.39%)
May 12, 2020 169.01 170.25 162.61 163.18 165,228 -6.10(-3.60%)
May 11, 2020 169.54 173.34 168.22 169.28 156,719 -2.44(-1.42%)
May 08, 2020 171.85 172.76 165.09 171.72 176,942 +4.04(+2.41%)
May 07, 2020 157.50 169.27 157.50 167.68 306,955 +15.29(+10.03%)
May 06, 2020 147.36 153.72 147.36 152.39 167,553 +5.93(+4.05%)
May 05, 2020 149.52 152.69 145.11 146.46 188,362 -0.13(-0.09%)
May 04, 2020 141.05 147.33 141.05 146.59 178,768 +4.09(+2.87%)
May 01, 2020 136.80 143.01 135.09 142.50 160,480 +2.58(+1.84%)
Apr 30, 2020 141.17 141.49 137.97 139.92 156,381 -2.03(-1.43%)
Apr 29, 2020 144.00 148.41 139.50 141.95 218,667 -0.14(-0.10%)
Apr 28, 2020 142.89 144.50 139.78 142.09 154,267 +1.01(+0.72%)
Apr 27, 2020 138.99 142.66 137.25 141.08 152,459 +4.80(+3.52%)
Apr 24, 2020 132.20 137.42 130.65 136.28 104,869 +3.55(+2.67%)
Apr 23, 2020 128.51 133.15 128.51 132.73 148,674 +3.93(+3.05%)
Apr 22, 2020 127.49 131.11 127.21 128.80 100,572 +3.07(+2.44%)
Apr 21, 2020 124.71 128.99 123.83 125.73 239,646 +0.25(+0.20%)
Apr 20, 2020 122.47 127.97 121.43 125.48 238,491 +3.01(+2.46%)
Apr 17, 2020 125.01 125.44 121.56 122.47 100,572 -0.16(-0.13%)
Apr 16, 2020 121.99 123.60 120.95 122.63 110,408 +2.63(+2.19%)
Apr 15, 2020 119.60 121.63 118.52 120.00 79,638 -1.35(-1.11%)
Apr 14, 2020 119.36 122.52 119.36 121.35 173,171 +2.06(+1.73%)
Apr 13, 2020 117.96 120.47 116.36 119.29 145,785 +0.82(+0.69%)
Apr 09, 2020 118.47 118.47 118.47 0 +1.57(+1.34%)
Apr 08, 2020 109.99 117.33 108.83 116.90 149,908 +7.90(+7.25%)
Apr 07, 2020 108.49 110.94 106.96 109.00 89,540 +3.46(+3.28%)
Apr 06, 2020 103.21 106.25 102.86 105.54 64,662 +4.07(+4.01%)
Apr 03, 2020 100.11 101.72 98.76 101.47 88,870 +2.22(+2.24%)
Apr 02, 2020 104.51 105.13 98.04 99.25 109,959 -5.66(-5.40%)
Apr 01, 2020 105.08 109.05 103.50 104.91 114,553 -3.98(-3.66%)
Mar 31, 2020 103.85 111.44 103.66 108.89 127,772 +4.61(+4.42%)
Mar 30, 2020 105.99 108.52 102.46 104.28 110,536 -0.65(-0.62%)
Mar 27, 2020 103.55 106.92 99.00 104.93 94,601 -2.06(-1.93%)
Mar 26, 2020 107.00 108.59 105.02 106.99 138,941 +0.07(+0.07%)
Mar 25, 2020 102.36 109.03 102.00 106.92 124,267 +4.90(+4.80%)
Mar 24, 2020 95.98 102.30 95.98 102.02 129,556 +9.69(+10.49%)
Mar 23, 2020 94.59 97.10 91.54 92.33 147,295 -4.08(-4.23%)
Mar 20, 2020 101.09 102.39 95.37 96.41 106,821 -3.64(-3.64%)
Mar 19, 2020 92.49 101.00 89.02 100.05 98,327 +6.84(+7.34%)
Mar 18, 2020 95.23 101.12 86.53 93.21 198,516 -9.58(-9.32%)
Mar 17, 2020 101.70 106.77 98.42 102.79 230,818 +1.27(+1.25%)
Mar 16, 2020 98.90 110.43 98.90 101.52 151,631 -10.37(-9.27%)
Mar 13, 2020 109.81 113.71 105.95 111.89 301,035 +5.66(+5.33%)
Mar 12, 2020 106.81 108.68 95.18 106.23 263,826 -5.50(-4.92%)
Mar 11, 2020 114.21 115.05 110.56 111.73 180,472 -4.35(-3.75%)
Mar 10, 2020 112.93 116.49 110.94 116.08 220,639 +6.66(+6.09%)
Mar 09, 2020 107.00 114.13 105.00 109.42 207,844 -6.86(-5.90%)
Mar 06, 2020 117.03 117.03 113.52 116.28 104,160 -2.66(-2.24%)
Mar 05, 2020 117.09 119.37 115.37 118.94 156,469 +0.06(+0.05%)
Mar 04, 2020 113.95 118.97 113.70 118.88 141,988 +6.28(+5.58%)
Mar 03, 2020 115.04 115.80 112.10 112.60 128,668 -0.95(-0.84%)
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.