Kinaxis Inc. - KXS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	122.58	124.2	124.2	126.34	122.23	156,494
February 19, 2026	123.49	123.37	123.37	124.53	121.35	93,015
February 18, 2026	122.05	123.5	123.5	125.7	121.66	98,726
February 17, 2026	122.9	122.59	122.59	124	120.65	128,134
February 13, 2026	125.05	123.77	123.77	126.2	121.74	88,617
February 12, 2026	124	125.12	125.12	125.33	120.57	172,400
February 11, 2026	128.12	123.1	123.1	128.12	120.25	202,433
February 10, 2026	126.24	128.05	128.05	128.6	126.24	184,000
February 09, 2026	126.59	126.5	126.5	126.96	125.1	177,351
February 06, 2026	124.49	127.42	127.42	128.59	124.49	281,700
February 05, 2026	122.48	123.31	123.31	124.09	120	173,100
February 04, 2026	124	120.08	120.08	125.26	119.83	346,407
February 03, 2026	133.21	123	123	133.21	121.94	239,022
February 02, 2026	137.57	133.66	133.66	138.7	133.4	156,945
January 30, 2026	140.62	137.5	137.5	141.6	137.14	118,400
January 29, 2026	142.94	141.5	141.5	143.76	139.1	196,734
January 28, 2026	146.43	144.46	144.46	147	143.02	206,845
January 27, 2026	149	146.06	146.06	149	145.4	99,800
January 26, 2026	149.44	147.66	147.66	149.5	146.65	96,600
January 23, 2026	148.62	149.09	149.09	150.22	147.06	86,621
January 22, 2026	151.77	148.69	148.69	151.95	147.81	123,800
January 21, 2026	156.3	149.15	149.15	156.36	147.92	306,700
January 20, 2026	161.97	155.38	155.38	161.97	153.23	190,286
January 19, 2026	162.98	161.97	161.97	163.44	161.54	43,400
January 16, 2026	167.45	163.6	163.6	167.45	163.39	68,300
January 15, 2026	170.04	166.87	166.87	170.05	166.68	73,604
January 14, 2026	173.89	167.89	167.89	174.78	167.05	92,726
January 13, 2026	180.99	174	174	180.99	173.01	55,820
January 12, 2026	176.63	180.66	180.66	181.7	176.21	33,919
January 09, 2026	174.93	177.44	177.44	177.86	174.31	35,700
January 08, 2026	169.08	175.48	175.48	177.09	169.08	68,847
January 07, 2026	168.78	170.15	170.15	172.79	168.78	83,733
January 06, 2026	167.18	168.37	168.37	169.13	166.21	64,000
January 05, 2026	172.62	166.53	166.53	173.69	166	91,500
January 02, 2026	174.54	171.94	171.94	174.54	170.26	37,500
December 31, 2025	175.22	173.08	173.08	175.22	173.01	44,800
December 30, 2025	176.43	173.95	173.95	176.89	173.72	63,000
December 29, 2025	175.18	176.53	176.53	176.57	172.62	32,038
December 23, 2025	175.22	174.92	174.92	176.01	174.89	14,502
December 22, 2025	176.45	176.88	176.88	176.88	174.99	41,200
December 19, 2025	177.41	176.95	176.95	177.41	175	82,628
December 18, 2025	177.33	177.21	177.21	177.49	175.94	42,920
December 17, 2025	176.92	175.4	175.4	176.97	174.91	45,300
December 16, 2025	174.81	176.38	176.38	176.38	174.16	55,200
December 15, 2025	173.44	174.59	174.59	175	172.56	60,107
December 12, 2025	172.65	171.57	171.57	173.6	170.98	83,868
December 11, 2025	176.51	173.32	173.32	177.48	173.32	21,545
December 10, 2025	176.75	176	176	178.04	175.82	47,645
December 09, 2025	176.71	176.87	176.87	178.69	175.01	71,300
December 08, 2025	178.19	176.6	176.6	178.19	174.77	34,600
December 05, 2025	177.99	176.3	176.3	177.99	175.43	24,848
December 04, 2025	175.09	178.88	178.88	179.45	172.98	82,770
December 03, 2025	173	173.56	173.56	174.09	171.88	44,616
December 02, 2025	174.4	173.77	173.77	174.4	172.3	43,003
December 01, 2025	173.83	173.12	173.12	174.62	171	44,900
November 28, 2025	175.96	174.61	174.61	176.95	173.99	44,108
November 27, 2025	175.72	176.4	176.4	176.7	175.28	20,000
November 26, 2025	179.72	176.66	176.66	179.72	175.7	41,400
November 25, 2025	177.01	179.62	179.62	180.08	175	67,736
November 24, 2025	174.97	175.83	175.83	176.88	174.97	75,917

Kinaxis Inc. (KXS.TO) TSX