Kinaxis Inc. (KXS.TO) TSX

172.96

-1.04(-0.60%)

Updated at January 14 10:23AM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026180.99174174180.99173.0155,820
January 12, 2026176.63180.66180.66181.7176.2133,919
January 09, 2026174.93177.44177.44177.86174.3135,700
January 08, 2026169.08175.48175.48177.09169.0868,847
January 07, 2026168.78170.15170.15172.79168.7883,733
January 06, 2026167.18168.37168.37169.13166.2164,000
January 05, 2026172.62166.53166.53173.6916691,500
January 02, 2026174.54171.94171.94174.54170.2637,500
December 31, 2025175.22173.08173.08175.22173.0144,800
December 30, 2025176.43173.95173.95176.89173.7263,000
December 29, 2025175.18176.53176.53176.57172.6232,038
December 23, 2025175.22174.92174.92176.01174.8914,502
December 22, 2025176.45176.88176.88176.88174.9941,200
December 19, 2025177.41176.95176.95177.4117582,628
December 18, 2025177.33177.21177.21177.49175.9442,920
December 17, 2025176.92175.4175.4176.97174.9145,300
December 16, 2025174.81176.38176.38176.38174.1655,200
December 15, 2025173.44174.59174.59175172.5660,107
December 12, 2025172.65171.57171.57173.6170.9883,868
December 11, 2025176.51173.32173.32177.48173.3221,545
December 10, 2025176.75176176178.04175.8247,645
December 09, 2025176.71176.87176.87178.69175.0171,300
December 08, 2025178.19176.6176.6178.19174.7734,600
December 05, 2025177.99176.3176.3177.99175.4324,848
December 04, 2025175.09178.88178.88179.45172.9882,770
December 03, 2025173173.56173.56174.09171.8844,616
December 02, 2025174.4173.77173.77174.4172.343,003
December 01, 2025173.83173.12173.12174.6217144,900
November 28, 2025175.96174.61174.61176.95173.9944,108
November 27, 2025175.72176.4176.4176.7175.2820,000
November 26, 2025179.72176.66176.66179.72175.741,400
November 25, 2025177.01179.62179.62180.0817567,736
November 24, 2025174.97175.83175.83176.88174.9775,917
November 21, 2025171.81176.3176.3177.45171.8184,300
November 20, 2025172.12171.71171.71173.09169.7358,700
November 19, 2025170.47170.27170.27170.55169.66106,505
November 18, 2025170.32170.26170.26171.1717055,900
November 17, 2025172.62170.89170.89173.2917069,400
November 14, 2025172.22172.71172.71174.39171.18133,200
November 13, 2025176.27176.14176.14179.01174.6574,100
November 12, 2025176.84176.73176.73176.84173.7547,400
November 11, 2025176.02174.96174.96177.07173.6251,219
November 10, 2025178.33177.18177.18178.62175.5971,200
November 07, 2025180.41177.95177.95180.41172.88104,208
November 06, 2025173180.4180.4182.51172.99170,548
November 05, 2025168.17170.63170.63170.71167.6468,200
November 04, 2025168.44168.08168.08170.41167.0657,705
November 03, 2025169.29170.36170.36173.12169.2852,739
October 31, 2025168.81169.84169.84170.79167.6275,002
October 30, 2025169.67168.66168.66172.1168.3442,630
October 29, 2025178.96170.17170.17178.97169.372,206
October 28, 2025178.83178.35178.35180.51176.576,100
October 27, 2025179.77178.46178.46180.35177.7531,000
October 24, 2025177.33178.27178.27179.62176.0141,303
October 23, 2025178.47176.14176.14178.6175.9744,100
October 22, 2025179.87178.56178.56180.12178.0571,119
October 21, 2025177.09180.07180.07180.67177.0954,619
October 20, 2025180.46178.31178.31181.15178.0763,600
October 17, 2025181.17180.42180.42182.5180.2246,313
October 16, 2025181.91182.11182.11183.39176.49107,114
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved