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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	189.69	186.58	186.58	190.6	186.05	39,300
September 09, 2025	189.84	189.65	189.65	190.18	188.51	35,237
September 08, 2025	190.59	190.18	190.18	192.08	189.71	32,900
September 05, 2025	190	190.8	190.8	192.14	189.31	82,423
September 04, 2025	188.05	189.9	189.9	190.75	188.05	60,332
September 03, 2025	188.12	188.69	188.69	189.38	186	51,200
September 02, 2025	188.51	188.12	188.12	188.8	185.72	42,306
August 29, 2025	190.18	189.57	189.57	190.43	187.46	57,319
August 28, 2025	190.03	189.99	189.99	190.17	188.12	50,845
August 27, 2025	191.94	189	189	191.94	187.89	43,928
August 26, 2025	193.48	190.03	190.03	193.48	188.43	91,243
August 25, 2025	195.08	192.21	192.21	195.08	191.44	29,400
August 22, 2025	195.51	194.59	194.59	196.63	194.44	65,700
August 21, 2025	194	194.71	194.71	195.89	193.24	84,720
August 20, 2025	196.63	194	194	196.63	193.73	45,346
August 19, 2025	198.61	196.39	196.39	199.19	196	66,600
August 18, 2025	197.97	198.61	198.61	199.71	197.22	51,103
August 15, 2025	198.25	197.97	197.97	199.15	197.04	40,800
August 14, 2025	198.63	196.5	196.5	200.22	196.23	36,111
August 13, 2025	199.89	199.95	199.95	201	196.5	44,043
August 12, 2025	196.64	197.91	197.91	199.83	196.64	112,800
August 11, 2025	199.9	196.15	196.15	200.79	196.01	36,800
August 08, 2025	198	199.65	199.65	204.85	198	85,215
August 07, 2025	202	195.77	195.77	204.07	195.5	120,802
August 06, 2025	198.81	194.1	194.1	203.17	193.88	55,700
August 05, 2025	204.07	206.76	206.76	207.61	203.57	60,708
August 01, 2025	202.46	203.51	203.51	205.53	202.46	24,846
July 31, 2025	206.04	205.64	205.64	207.38	203.73	56,807
July 30, 2025	204.66	205.03	205.03	205.8	203.39	39,839
July 29, 2025	208.63	205.52	205.52	208.63	204.57	33,711
July 28, 2025	208.45	206.79	206.79	212.45	205.65	58,432
July 25, 2025	204.28	208.47	208.47	208.76	203.86	72,247
July 24, 2025	202.88	204.3	204.3	205	202.24	65,400
July 23, 2025	199.23	203.19	203.19	203.63	199.23	35,814
July 22, 2025	200	199.23	199.23	200.21	198.48	47,900
July 21, 2025	200.05	201.27	201.27	202.5	199.71	22,512
July 18, 2025	201.57	201.24	201.24	202.33	200	19,500
July 17, 2025	200.72	202.13	202.13	202.13	199.48	29,000
July 16, 2025	197.85	201	201	201.08	197.52	46,900
July 15, 2025	199.92	197.15	197.15	199.92	196.92	27,734
July 14, 2025	196.63	199.29	199.29	199.29	192.96	30,400
July 11, 2025	199.19	195.99	195.99	199.19	195.31	43,412
July 10, 2025	199.54	199.42	199.42	200.02	195.71	33,339
July 09, 2025	200.42	200.13	200.13	202.48	198	43,800
July 08, 2025	201.63	201.38	201.38	202	199.49	28,500
July 07, 2025	202.65	201.63	201.63	202.65	200.12	16,200
July 04, 2025	199.99	201.07	201.07	201.56	199.91	25,100
July 03, 2025	197.77	201.15	201.15	202.26	197.77	26,000

Kinaxis Inc. (KXS.TO) TSX