Kinaxis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 152.62 | 152.62 | 150.02 | 150.58 | 150.58 | 22,700 |
| 2024-08-21 | 152.54 | 152.54 | 149.80 | 152.02 | 152.02 | 52,100 |
| 2024-08-20 | 153.27 | 153.96 | 151.10 | 151.77 | 151.77 | 41,600 |
| 2024-08-19 | 154.25 | 155.37 | 153.67 | 154.45 | 154.45 | 33,700 |
| 2024-08-16 | 153.70 | 154.78 | 152.50 | 153.90 | 153.90 | 23,800 |
| 2024-08-15 | 152.93 | 155.34 | 152.19 | 153.83 | 153.83 | 36,800 |
| 2024-08-14 | 152.25 | 152.25 | 148.92 | 151.58 | 151.58 | 48,800 |
| 2024-08-13 | 149.79 | 152.98 | 149.79 | 152.82 | 152.82 | 44,600 |
| 2024-08-12 | 153.47 | 155.34 | 148.92 | 149.14 | 149.14 | 54,600 |
| 2024-08-09 | 152.00 | 154.86 | 152.00 | 154.71 | 154.71 | 89,100 |
| 2024-08-08 | 147.34 | 153.49 | 147.34 | 151.75 | 151.75 | 71,800 |
| 2024-08-07 | 146.63 | 147.79 | 142.21 | 145.65 | 145.65 | 109,300 |
| 2024-08-06 | 144.39 | 147.63 | 143.50 | 143.62 | 143.62 | 127,300 |
| 2024-08-02 | 150.02 | 152.45 | 145.30 | 146.26 | 146.26 | 136,600 |
| 2024-08-01 | 169.86 | 169.86 | 153.01 | 154.55 | 154.55 | 191,600 |
| 2024-07-31 | 169.21 | 172.83 | 169.21 | 169.86 | 169.86 | 57,800 |
| 2024-07-30 | 169.46 | 171.66 | 166.14 | 167.38 | 167.38 | 46,000 |
| 2024-07-29 | 170.82 | 170.98 | 168.90 | 169.78 | 169.78 | 34,700 |
| 2024-07-26 | 169.20 | 170.50 | 167.06 | 169.41 | 169.41 | 48,300 |
| 2024-07-25 | 169.28 | 169.45 | 166.04 | 167.46 | 167.46 | 27,200 |
| 2024-07-24 | 168.82 | 170.09 | 167.95 | 168.92 | 168.92 | 38,000 |
| 2024-07-23 | 168.82 | 170.70 | 168.41 | 170.35 | 170.35 | 48,300 |
| 2024-07-22 | 166.36 | 168.27 | 165.73 | 167.53 | 167.53 | 30,500 |
| 2024-07-19 | 164.48 | 166.02 | 164.34 | 164.93 | 164.93 | 31,800 |
| 2024-07-18 | 166.96 | 167.41 | 162.86 | 164.65 | 164.65 | 56,500 |
| 2024-07-17 | 165.64 | 166.43 | 164.71 | 166.01 | 166.01 | 60,400 |
| 2024-07-16 | 165.01 | 168.52 | 165.01 | 167.75 | 167.75 | 34,800 |
| 2024-07-15 | 158.06 | 166.70 | 158.06 | 166.47 | 166.47 | 65,500 |
| 2024-07-12 | 157.07 | 159.65 | 156.50 | 158.54 | 158.54 | 22,300 |
| 2024-07-11 | 160.33 | 160.33 | 156.16 | 156.55 | 156.55 | 34,400 |
| 2024-07-10 | 157.27 | 160.63 | 154.80 | 160.27 | 160.27 | 49,700 |
| 2024-07-09 | 159.49 | 159.49 | 154.69 | 157.09 | 157.09 | 28,300 |
| 2024-07-08 | 157.80 | 159.81 | 157.60 | 159.81 | 159.81 | 18,000 |
| 2024-07-05 | 160.54 | 160.54 | 157.39 | 157.79 | 157.79 | 63,000 |
| 2024-07-04 | 160.53 | 162.29 | 160.53 | 160.99 | 160.99 | 6,400 |
| 2024-07-03 | 161.82 | 162.00 | 160.03 | 160.80 | 160.80 | 21,400 |
| 2024-07-02 | 156.60 | 162.81 | 156.60 | 161.83 | 161.83 | 53,700 |
| 2024-06-28 | 151.92 | 157.93 | 151.91 | 157.76 | 157.76 | 77,400 |
| 2024-06-27 | 148.00 | 151.10 | 148.00 | 151.10 | 151.10 | 63,300 |
| 2024-06-26 | 150.65 | 152.46 | 148.62 | 148.84 | 148.84 | 52,400 |
| 2024-06-25 | 150.58 | 152.60 | 150.02 | 150.84 | 150.84 | 45,700 |
| 2024-06-24 | 148.60 | 151.16 | 148.60 | 150.58 | 150.58 | 67,000 |
| 2024-06-21 | 147.35 | 150.42 | 145.29 | 150.16 | 150.16 | 110,900 |
| 2024-06-20 | 149.58 | 151.88 | 147.65 | 148.71 | 148.71 | 84,300 |
| 2024-06-19 | 150.39 | 151.25 | 148.84 | 150.62 | 150.62 | 40,100 |
| 2024-06-18 | 149.79 | 150.96 | 149.66 | 150.50 | 150.50 | 93,800 |
| 2024-06-17 | 148.30 | 150.71 | 148.30 | 150.29 | 150.29 | 44,200 |
| 2024-06-14 | 148.20 | 150.10 | 148.20 | 149.05 | 149.05 | 39,700 |
| 2024-06-13 | 148.89 | 150.47 | 148.89 | 149.24 | 149.24 | 50,000 |
| 2024-06-12 | 150.58 | 151.88 | 149.59 | 150.25 | 150.25 | 57,200 |
| 2024-06-11 | 149.28 | 149.49 | 147.26 | 148.72 | 148.72 | 41,100 |
| 2024-06-10 | 146.37 | 150.24 | 146.31 | 149.67 | 149.67 | 60,100 |
| 2024-06-07 | 150.43 | 150.79 | 147.39 | 147.45 | 147.45 | 59,700 |
| 2024-06-06 | 149.90 | 151.61 | 149.90 | 151.24 | 151.24 | 33,900 |
| 2024-06-05 | 146.46 | 151.00 | 146.00 | 150.75 | 150.75 | 58,700 |
| 2024-06-04 | 146.36 | 146.36 | 142.82 | 145.28 | 145.28 | 65,400 |
| 2024-06-03 | 145.57 | 147.00 | 143.04 | 145.23 | 145.23 | 76,000 |
| 2024-05-31 | 144.92 | 146.78 | 143.42 | 146.45 | 146.45 | 135,100 |
| 2024-05-30 | 149.47 | 151.58 | 143.39 | 144.14 | 144.14 | 94,900 |
| 2024-05-29 | 148.08 | 151.09 | 147.83 | 150.77 | 150.77 | 58,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.