Kinaxis Inc. (KXS.TO) TSX

Currency In CAD

KXS.TO Historical Return

If you invested $1000 in Kinaxis Inc. (KXS.TO) 10 years ago, it would be worth $2,677.72 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,016.83, while $1000 invested 1 year ago would be worth $812.54. This corresponds to total returns of 167.77%, 1.68%, -18.75%, respectively, with annualized returns of 10.35%, 0.33%, -18.75%.

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
July 31, 2026	162.58	168	168	168.5	162	104,892
July 30, 2026	170.78	162.41	162.41	170.78	159.15	122,312
July 29, 2026	164.79	170.67	170.67	173.65	164.79	157,842
July 28, 2026	156.28	166.74	166.74	167	156.28	134,259
July 27, 2026	148.62	157.27	157.27	157.39	148.62	72,658
July 24, 2026	144.88	147.6	147.6	147.79	143.34	60,546
July 23, 2026	145.9	142.82	142.82	145.9	141.14	88,118
July 22, 2026	150.42	146.44	146.44	150.67	143.25	97,693
July 21, 2026	154.56	150.74	150.74	154.67	147.37	108,618
July 20, 2026	154.09	154.74	154.74	155.82	150.53	54,346
July 17, 2026	154.09	154.54	154.54	155.65	152.34	49,304
July 16, 2026	152.08	156.17	156.17	157.93	152.08	60,637
July 15, 2026	154.34	153.58	153.58	156.92	152.43	42,894
July 14, 2026	157.5	154.36	154.36	157.72	153	34,996
July 13, 2026	154.72	157.16	157.16	160.22	154.72	61,236
July 10, 2026	153.02	154.81	154.81	155.46	150.8	72,777
July 09, 2026	151.09	153.04	153.04	154	148.08	77,029
July 08, 2026	154.1	152.56	152.56	154.1	151.01	79,334
July 07, 2026	154.19	157.14	157.14	158.44	153.83	59,746
July 06, 2026	156.37	153.97	153.97	156.54	153.83	56,601
July 03, 2026	158.14	156.28	156.28	158.3	156.18	10,580
July 02, 2026	151.69	157.49	157.49	158	151.69	69,981
June 30, 2026	153.74	152.27	152.27	155.07	152.16	147,526
June 29, 2026	155.04	153.83	153.83	157.75	153.44	50,855
June 26, 2026	148.83	154.74	154.74	155.55	148.77	95,490
June 25, 2026	151.67	149.65	149.65	152.97	148.7	70,730
June 24, 2026	146.91	149.9	149.9	152.08	146.85	94,367
June 23, 2026	140.83	146.4	146.4	147.51	140.83	70,500
June 22, 2026	145.07	142.25	142.25	148.05	142.18	100,409
June 19, 2026	146.68	146.46	146.46	148.4	145.79	67,818
June 18, 2026	153	146.43	146.43	153	145.52	179,331
June 17, 2026	156.03	152.42	152.42	156.03	152.29	59,583
June 16, 2026	155.58	155.73	155.73	158	152.51	75,306
June 15, 2026	165.03	155.59	155.59	166.27	155.35	91,001
June 12, 2026	166.29	163.53	163.53	167.34	163.14	127,129
June 11, 2026	164.53	167.31	167.31	168.1	163.49	103,781
June 10, 2026	164.4	164	164	166.73	162.89	84,689
June 09, 2026	168.28	166.3	166.3	168.66	163.33	77,597
June 08, 2026	167.07	166.49	166.49	170.1	163.18	80,421
June 05, 2026	166.57	166.78	166.78	169.54	166	153,982
June 04, 2026	160.62	167.81	167.81	170.28	160.02	175,715
June 03, 2026	168.7	161.1	161.1	168.71	159.27	179,529
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