Kinaxis Inc. (KXS.TO) TSX

170.13

-0.07(-0.04%)

Updated at June 02 04:00PM

Currency In CAD

KXS.TO Historical Return

If you invested $1000 in Kinaxis Inc. (KXS.TO) 10 years ago, it would be worth $3,311.86 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,278.4, while $1000 invested 1 year ago would be worth $854.97. This corresponds to total returns of 231.19%, 27.84%, -14.5%, respectively, with annualized returns of 12.71%, 5.03%, -14.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KXS.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	170	170.13	170.13	170.75	166.97	179,318
June 01, 2026	160	170.2	170.2	170.57	158.62	294,390
May 29, 2026	148.67	156.89	156.89	158.35	148.11	229,326
May 28, 2026	142.25	148.63	148.63	148.82	141.18	69,037
May 27, 2026	144.24	141.33	141.33	145.34	141.2	74,183
May 26, 2026	146.2	143.64	143.64	146.2	141.64	72,168
May 25, 2026	146.84	146.15	146.15	148.99	145.74	40,881
May 22, 2026	146.14	146.19	146.19	149	145.21	0
May 21, 2026	145.2	146.05	146.05	147.71	142.63	124,752
May 20, 2026	140.59	146.41	146.41	147.24	139.89	123,082
May 19, 2026	140.8	140.35	140.35	145.81	138.99	180,930
May 15, 2026	136.67	138.89	138.89	139.63	136.67	100,903
May 14, 2026	138.5	137.69	137.69	139.22	136.04	66,654
May 13, 2026	144.95	137.99	137.99	144.95	136.83	105,937
May 12, 2026	147.63	143.9	143.9	149.26	142.64	197,932
May 11, 2026	156.52	148.02	148.02	157.37	146.92	119,630
May 08, 2026	152.96	158.73	158.73	159.78	152	158,834
May 07, 2026	151	152.96	152.96	155	145.44	195,662
May 06, 2026	142.64	139.67	139.67	142.64	138.34	79,955
May 05, 2026	143.87	142.64	142.64	145.1	141.07	65,780
May 04, 2026	145.3	144.7	144.7	148.2	144.01	76,372
May 01, 2026	140.43	144.74	144.74	146.41	140.34	141,452
April 30, 2026	138.43	140.34	140.34	140.42	134	89,124
April 29, 2026	138.97	138.22	138.22	139.38	135.29	92,086
April 28, 2026	138.56	138.97	138.97	142.76	138.41	94,127
April 27, 2026	141.39	140.33	140.33	142.88	140.22	61,099
April 24, 2026	141.68	139.37	139.37	141.68	137	90,303
April 23, 2026	146.74	139.76	139.76	146.74	138.6	89,950
April 22, 2026	148.91	147.39	147.39	149.09	146.44	80,623
April 21, 2026	147	147.49	147.49	150.6	146.73	100,370
April 20, 2026	147	147.33	147.33	149.1	146.71	76,573
April 17, 2026	148.18	147.02	147.02	150.58	146	96,156
April 16, 2026	147.66	146.61	146.61	149.62	146.05	94,203
April 15, 2026	139.51	145.66	145.66	147.93	139.51	98,036
April 14, 2026	139.95	140.02	140.02	142.04	139.33	84,176
April 13, 2026	134.08	140.06	140.06	141.14	134.08	109,938
April 10, 2026	136.54	134.02	134.02	136.99	133.61	216,278
April 09, 2026	141.43	136.28	136.28	143.15	135.33	187,496
April 08, 2026	143	141.02	141.02	146	140.33	263,793
April 07, 2026	142.15	139.66	139.66	142.15	137.85	98,100
April 06, 2026	143.04	142.45	142.45	144.96	141.31	138,280
April 02, 2026	137.83	143.27	143.27	144.58	137.83	189,581
April 01, 2026	140.4	140.43	140.43	142.6	137.99	116,985
March 31, 2026	138.41	140.4	140.4	142.56	138.38	71,057
March 30, 2026	136.44	137.39	137.39	138.11	134.51	112,415
March 27, 2026	138.96	136.07	136.07	139.45	134.59	158,239
March 26, 2026	136.26	139.61	139.61	142.63	136.26	118,200
March 25, 2026	135.96	138.78	138.78	139.43	135.71	175,094
March 24, 2026	139.2	133.99	133.99	139.2	133.71	149,556
March 23, 2026	139.49	140.14	140.14	141.94	138.93	146,761
March 20, 2026	135.29	137.72	137.72	138.64	134	186,108
March 19, 2026	135.53	136.55	136.55	137	134.06	128,320
March 18, 2026	134.93	136.38	136.38	137.87	134.93	140,715
March 17, 2026	135.74	135.49	135.49	138.42	134.84	61,460
March 16, 2026	135.1	135.43	135.43	137.13	135	61,425
March 13, 2026	136.45	135.02	135.02	138.49	133.99	97,798
March 12, 2026	138.53	135.94	135.94	142.29	135.4	119,408
March 11, 2026	143	139.05	139.05	145.19	138.6	150,754
March 10, 2026	143.88	143.16	143.16	143.91	139.58	161,895
March 09, 2026	134.59	143.64	143.64	144.81	132.22	215,918