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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	171.81	176.3	176.3	177.45	171.81	84,300
November 20, 2025	172.12	171.71	171.71	173.09	169.73	58,700
November 19, 2025	170.47	170.27	170.27	170.55	169.66	106,505
November 18, 2025	170.32	170.26	170.26	171.17	170	55,900
November 17, 2025	172.62	170.89	170.89	173.29	170	69,400
November 14, 2025	172.22	172.71	172.71	174.39	171.18	133,200
November 13, 2025	176.27	176.14	176.14	179.01	174.65	74,100
November 12, 2025	176.84	176.73	176.73	176.84	173.75	47,400
November 11, 2025	176.02	174.96	174.96	177.07	173.62	51,219
November 10, 2025	178.33	177.18	177.18	178.62	175.59	71,200
November 07, 2025	180.41	177.95	177.95	180.41	172.88	104,208
November 06, 2025	173	180.4	180.4	182.51	172.99	170,548
November 05, 2025	168.17	170.63	170.63	170.71	167.64	68,200
November 04, 2025	168.44	168.08	168.08	170.41	167.06	57,705
November 03, 2025	169.29	170.36	170.36	173.12	169.28	52,739
October 31, 2025	168.81	169.84	169.84	170.79	167.62	75,002
October 30, 2025	169.67	168.66	168.66	172.1	168.34	42,630
October 29, 2025	178.96	170.17	170.17	178.97	169.3	72,206
October 28, 2025	178.83	178.35	178.35	180.51	176.5	76,100
October 27, 2025	179.77	178.46	178.46	180.35	177.75	31,000
October 24, 2025	177.33	178.27	178.27	179.62	176.01	41,303
October 23, 2025	178.47	176.14	176.14	178.6	175.97	44,100
October 22, 2025	179.87	178.56	178.56	180.12	178.05	71,119
October 21, 2025	177.09	180.07	180.07	180.67	177.09	54,619
October 20, 2025	180.46	178.31	178.31	181.15	178.07	63,600
October 17, 2025	181.17	180.42	180.42	182.5	180.22	46,313
October 16, 2025	181.91	182.11	182.11	183.39	176.49	107,114
October 15, 2025	182.19	180.51	180.51	182.99	178.05	58,135
October 14, 2025	180.99	181.36	181.36	182.46	178.01	52,704
October 10, 2025	186.65	182.12	182.12	186.98	181.86	32,908
October 09, 2025	185.81	185.61	185.61	186.61	183.3	27,600
October 08, 2025	186	186.06	186.06	186.68	184.49	44,324
October 07, 2025	185.82	184.85	184.85	186.62	183.78	48,314
October 06, 2025	185.01	185.65	185.65	185.8	181.35	46,948
October 03, 2025	181.9	183.5	183.5	184.62	181.9	52,234
October 02, 2025	179.66	181.59	181.59	181.82	178.46	65,023
October 01, 2025	178.75	179	179	181.65	178.05	59,000
September 30, 2025	177.74	179.65	179.65	181.62	177.65	68,641
September 29, 2025	176.94	177.8	177.8	178.21	176.31	72,321
September 26, 2025	178.45	175.17	175.17	181.22	174.66	82,727
September 25, 2025	178.39	178.63	178.63	179.86	176.92	79,500
September 24, 2025	180.45	179.26	179.26	181.35	178.63	43,100
September 23, 2025	180.77	180.55	180.55	181.5	179.32	54,949
September 22, 2025	182.76	181.67	181.67	183.09	181.3	49,900
September 19, 2025	184.4	183.29	183.29	184.5	181.97	134,235
September 18, 2025	185.18	185.13	185.13	187.41	184.38	66,300
September 17, 2025	185	184.98	184.98	188.26	184.96	47,200
September 16, 2025	188.51	184.28	184.28	188.51	184	55,800
September 15, 2025	186.77	187	187	188.11	186	32,800
September 12, 2025	183.7	187	187	189.96	183.7	64,726
September 11, 2025	186.47	183.18	183.18	186.47	182.9	73,733

Kinaxis Inc. (KXS.TO) TSX