If you invested $1000 in Kinaxis Inc. (KXS.TO) 10 years ago, it would be worth $3,596.15 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,079.75, while $1000 invested 1 year ago would be worth $1,290.9. This corresponds to total returns of 259.62%, 7.97%, 29.09%, respectively, with annualized returns of 13.65%, 1.55%, 29.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 216.99 | 229.37 | 229.37 | 229.75 | 202.33 | 283,268 |
| November 10, 2026 | 208.75 | 215.63 | 215.63 | 216.22 | 207.7 | 284,121 |
| November 09, 2026 | 207.58 | 209.05 | 209.05 | 209.12 | 203.79 | 122,239 |
| November 06, 2026 | 204.1 | 206.6 | 206.6 | 207.42 | 201.64 | 231,521 |
| November 05, 2026 | 200.9 | 204.61 | 204.61 | 205 | 197.25 | 215,329 |
| November 04, 2026 | 193.95 | 197.71 | 197.71 | 198.65 | 193.95 | 146,881 |
| November 03, 2026 | 193.8 | 193.39 | 193.39 | 195.64 | 187.28 | 185,455 |
| November 02, 2026 | 194.18 | 193.5 | 193.5 | 196.8 | 190.86 | 155,995 |
| October 30, 2026 | 193.11 | 194.18 | 194.18 | 194.68 | 188.9 | 141,335 |
| October 29, 2026 | 191.57 | 192.64 | 192.64 | 192.76 | 187.61 | 213,083 |
| October 28, 2026 | 192.1 | 192.48 | 192.48 | 195.94 | 190.42 | 221,519 |
| October 27, 2026 | 198.78 | 193.69 | 193.69 | 199.59 | 192.79 | 181,119 |
| October 26, 2026 | 198.77 | 199.79 | 199.79 | 200.18 | 196.25 | 146,650 |
| October 23, 2026 | 197.01 | 199.55 | 199.55 | 200.27 | 194.12 | 150,552 |
| October 22, 2026 | 194.52 | 198.4 | 198.4 | 201.57 | 194.52 | 347,935 |
| October 21, 2026 | 195.88 | 196.04 | 196.04 | 197.31 | 194.95 | 58,274 |
| October 20, 2026 | 189.79 | 194.88 | 194.88 | 196.21 | 189.79 | 132,778 |
| October 19, 2026 | 186.25 | 189.47 | 189.47 | 191.22 | 186.25 | 73,386 |
| October 16, 2026 | 191.93 | 187.59 | 187.59 | 193.47 | 184.17 | 94,299 |
| October 15, 2026 | 187 | 193.49 | 193.49 | 194.03 | 186.53 | 204,128 |
| October 14, 2026 | 184.13 | 186.94 | 186.94 | 188.88 | 184.13 | 114,987 |
| October 13, 2026 | 181.86 | 185.9 | 185.9 | 186.2 | 180.15 | 166,569 |
| October 09, 2026 | 177.83 | 180.86 | 180.86 | 181.67 | 177.83 | 93,793 |
| October 08, 2026 | 174.93 | 178.4 | 178.4 | 178.9 | 174.93 | 45,885 |
| October 07, 2026 | 174.22 | 175.74 | 175.74 | 177.66 | 173.51 | 65,025 |
| October 06, 2026 | 176.28 | 174.2 | 174.2 | 177.99 | 172.26 | 65,702 |
| October 05, 2026 | 175.03 | 176.26 | 176.26 | 177.42 | 171.8 | 75,250 |
| October 02, 2026 | 177.75 | 175.04 | 175.04 | 178.18 | 174.01 | 81,666 |
| October 01, 2026 | 179.6 | 177.65 | 177.65 | 181.54 | 177 | 137,064 |
| September 30, 2026 | 174.29 | 178.5 | 178.5 | 180 | 174.29 | 79,178 |
| September 29, 2026 | 175.34 | 175.27 | 175.27 | 175.67 | 173.23 | 72,467 |
| September 28, 2026 | 175.36 | 174.72 | 174.72 | 175.94 | 171.21 | 92,719 |
| September 25, 2026 | 178.7 | 176.22 | 176.22 | 178.7 | 174.26 | 89,162 |
| September 24, 2026 | 173.83 | 176.66 | 176.66 | 177.93 | 172.34 | 103,724 |
| September 23, 2026 | 175.33 | 175.19 | 175.19 | 176.98 | 173.3 | 89,158 |
| September 22, 2026 | 174.95 | 175.78 | 175.78 | 178.63 | 172.5 | 94,530 |
| September 21, 2026 | 177.42 | 173.9 | 173.9 | 177.42 | 171.97 | 89,152 |
| September 18, 2026 | 178.74 | 176.73 | 176.73 | 178.74 | 175.04 | 340,041 |
| September 17, 2026 | 179.51 | 179.79 | 179.79 | 180.16 | 177.12 | 111,942 |
| September 16, 2026 | 177.8 | 178.14 | 178.14 | 179.25 | 176.11 | 105,237 |
| September 15, 2026 | 175.62 | 176.71 | 176.71 | 180 | 173.75 | 141,080 |
| September 11, 2026 | 166.55 | 171.66 | 171.66 | 172.31 | 166.55 | 69,753 |
| September 10, 2026 | 163.64 | 165 | 165 | 166.78 | 163.17 | 185,594 |
| September 09, 2026 | 166.24 | 164.71 | 164.71 | 168.35 | 162.52 | 166,215 |
| September 08, 2026 | 175.3 | 165.8 | 165.8 | 175.31 | 165.23 | 110,231 |
| September 04, 2026 | 175.74 | 177.17 | 177.17 | 177.6 | 171.5 | 141,041 |
| September 03, 2026 | 174.01 | 177.14 | 177.14 | 179.48 | 174.01 | 80,017 |
| September 02, 2026 | 174 | 173.15 | 173.15 | 174.26 | 169.2 | 137,339 |
| September 01, 2026 | 177.09 | 174 | 174 | 178.96 | 173.56 | 115,718 |
| August 31, 2026 | 177.76 | 177.09 | 177.09 | 179.87 | 175.37 | 383,390 |
| August 28, 2026 | 177.31 | 178.68 | 178.68 | 180.2 | 176.04 | 242,167 |
| August 27, 2026 | 173 | 177.34 | 177.34 | 178.85 | 173 | 204,596 |
| August 26, 2026 | 173.59 | 171.89 | 171.89 | 175 | 171.42 | 168,305 |
| August 25, 2026 | 181 | 175.51 | 175.51 | 181.97 | 175.16 | 93,682 |
| August 24, 2026 | 179.58 | 180.19 | 180.19 | 180.41 | 177.35 | 107,317 |
| August 21, 2026 | 177.39 | 179.75 | 179.75 | 181 | 175.64 | 128,380 |
| August 20, 2026 | 176.35 | 177.54 | 177.54 | 178 | 173.78 | 85,405 |
| August 19, 2026 | 173.52 | 177.15 | 177.15 | 178.48 | 167.82 | 71,650 |
| August 18, 2026 | 170.7 | 172.34 | 172.34 | 173.61 | 170 | 70,666 |
| August 17, 2026 | 173.13 | 170.7 | 170.7 | 173.13 | 168.05 | 65,107 |