If you invested $1000 in Kinaxis Inc. (KXS.TO) 10 years ago, it would be worth $2,668.62 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,016.6, while $1000 invested 1 year ago would be worth $978.3. This corresponds to total returns of 166.86%, 1.66%, -2.17%, respectively, with annualized returns of 10.31%, 0.33%, -2.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 179.6 | 177.65 | 177.65 | 181.54 | 177 | 137,064 |
| September 30, 2026 | 174.29 | 178.5 | 178.5 | 180 | 174.29 | 79,178 |
| September 29, 2026 | 175.34 | 175.27 | 175.27 | 175.67 | 173.23 | 72,467 |
| September 28, 2026 | 175.36 | 174.72 | 174.72 | 175.94 | 171.21 | 92,719 |
| September 25, 2026 | 178.7 | 176.22 | 176.22 | 178.7 | 174.26 | 89,162 |
| September 24, 2026 | 173.83 | 176.66 | 176.66 | 177.93 | 172.34 | 103,724 |
| September 23, 2026 | 175.33 | 175.19 | 175.19 | 176.98 | 173.3 | 89,158 |
| September 22, 2026 | 174.95 | 175.78 | 175.78 | 178.63 | 172.5 | 94,530 |
| September 21, 2026 | 177.42 | 173.9 | 173.9 | 177.42 | 171.97 | 89,152 |
| September 18, 2026 | 178.74 | 176.73 | 176.73 | 178.74 | 175.04 | 340,041 |
| September 17, 2026 | 179.51 | 179.79 | 179.79 | 180.16 | 177.12 | 111,942 |
| September 16, 2026 | 177.8 | 178.14 | 178.14 | 179.25 | 176.11 | 105,237 |
| September 15, 2026 | 175.62 | 176.71 | 176.71 | 180 | 173.75 | 141,080 |
| September 11, 2026 | 166.55 | 171.66 | 171.66 | 172.31 | 166.55 | 69,753 |
| September 10, 2026 | 163.64 | 165 | 165 | 166.78 | 163.17 | 185,594 |
| September 09, 2026 | 166.24 | 164.71 | 164.71 | 168.35 | 162.52 | 166,215 |
| September 08, 2026 | 175.3 | 165.8 | 165.8 | 175.31 | 165.23 | 110,231 |
| September 04, 2026 | 175.74 | 177.17 | 177.17 | 177.6 | 171.5 | 141,041 |
| September 03, 2026 | 174.01 | 177.14 | 177.14 | 179.48 | 174.01 | 80,017 |
| September 02, 2026 | 174 | 173.15 | 173.15 | 174.26 | 169.2 | 137,339 |
| September 01, 2026 | 177.09 | 174 | 174 | 178.96 | 173.56 | 115,718 |
| August 31, 2026 | 177.76 | 177.09 | 177.09 | 179.87 | 175.37 | 383,390 |
| August 28, 2026 | 177.31 | 178.68 | 178.68 | 180.2 | 176.04 | 242,167 |
| August 27, 2026 | 173 | 177.34 | 177.34 | 178.85 | 173 | 204,596 |
| August 26, 2026 | 173.59 | 171.89 | 171.89 | 175 | 171.42 | 168,305 |
| August 25, 2026 | 181 | 175.51 | 175.51 | 181.97 | 175.16 | 93,682 |
| August 24, 2026 | 179.58 | 180.19 | 180.19 | 180.41 | 177.35 | 107,317 |
| August 21, 2026 | 177.39 | 179.75 | 179.75 | 181 | 175.64 | 128,380 |
| August 20, 2026 | 176.35 | 177.54 | 177.54 | 178 | 173.78 | 85,405 |
| August 19, 2026 | 173.52 | 177.15 | 177.15 | 178.48 | 167.82 | 71,650 |
| August 18, 2026 | 170.7 | 172.34 | 172.34 | 173.61 | 170 | 70,666 |
| August 17, 2026 | 173.13 | 170.7 | 170.7 | 173.13 | 168.05 | 65,107 |
| August 14, 2026 | 174.54 | 173.22 | 173.22 | 175.62 | 170.89 | 47,520 |
| August 13, 2026 | 170.73 | 175.11 | 175.11 | 175.94 | 169.99 | 75,973 |
| August 12, 2026 | 170.65 | 170.92 | 170.92 | 171.5 | 166.1 | 132,968 |
| August 11, 2026 | 176.13 | 170.74 | 170.74 | 176.13 | 170.28 | 106,831 |
| August 10, 2026 | 173.43 | 175.64 | 175.64 | 178.57 | 173.11 | 91,789 |
| August 07, 2026 | 170.86 | 173.43 | 173.43 | 177.21 | 170.48 | 138,340 |
| August 06, 2026 | 168.72 | 169.96 | 169.96 | 170.15 | 164.69 | 61,708 |
| August 05, 2026 | 176.21 | 168.51 | 168.51 | 177.69 | 168.27 | 80,539 |
| August 04, 2026 | 173.63 | 174.71 | 174.71 | 175.65 | 170.9 | 125,230 |
| 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 |