Kinaxis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 150.04 | 150.04 | 147.82 | 148.85 | 148.85 | 71,300 |
| 2024-05-27 | 149.71 | 150.10 | 149.01 | 149.05 | 149.05 | 12,200 |
| 2024-05-24 | 151.32 | 152.40 | 149.66 | 149.71 | 149.71 | 26,700 |
| 2024-05-23 | 155.45 | 155.72 | 150.31 | 150.83 | 150.83 | 26,400 |
| 2024-05-22 | 154.71 | 155.92 | 154.71 | 155.12 | 155.12 | 22,200 |
| 2024-05-21 | 155.76 | 156.22 | 154.64 | 154.70 | 154.70 | 44,300 |
| 2024-05-17 | 156.95 | 157.22 | 154.51 | 156.22 | 156.22 | 41,800 |
| 2024-05-16 | 152.01 | 157.82 | 152.01 | 157.81 | 157.81 | 81,800 |
| 2024-05-15 | 150.37 | 152.19 | 149.33 | 152.00 | 152.00 | 76,900 |
| 2024-05-14 | 149.57 | 151.66 | 149.33 | 151.09 | 151.09 | 34,000 |
| 2024-05-13 | 149.65 | 151.61 | 148.71 | 149.62 | 149.62 | 43,800 |
| 2024-05-10 | 151.67 | 153.47 | 148.56 | 149.47 | 149.47 | 63,500 |
| 2024-05-09 | 146.06 | 151.71 | 146.06 | 150.04 | 150.04 | 132,800 |
| 2024-05-08 | 145.11 | 145.99 | 142.25 | 144.31 | 144.31 | 133,000 |
| 2024-05-07 | 151.58 | 151.58 | 145.50 | 145.59 | 145.59 | 77,300 |
| 2024-05-06 | 151.38 | 152.29 | 149.67 | 151.59 | 151.59 | 123,900 |
| 2024-05-03 | 152.08 | 152.88 | 150.87 | 151.38 | 151.38 | 22,300 |
| 2024-05-02 | 153.89 | 153.89 | 149.93 | 150.88 | 150.88 | 41,700 |
| 2024-05-01 | 146.57 | 153.83 | 145.72 | 152.49 | 152.49 | 62,600 |
| 2024-04-30 | 148.64 | 148.95 | 145.93 | 146.59 | 146.59 | 55,300 |
| 2024-04-29 | 150.37 | 150.60 | 148.23 | 148.75 | 148.75 | 75,400 |
| 2024-04-26 | 149.67 | 151.19 | 149.60 | 150.21 | 150.21 | 32,500 |
| 2024-04-25 | 151.04 | 151.27 | 149.33 | 149.56 | 149.56 | 48,900 |
| 2024-04-24 | 153.33 | 155.80 | 150.16 | 151.71 | 151.71 | 51,200 |
| 2024-04-23 | 151.64 | 154.00 | 150.95 | 152.51 | 152.51 | 54,600 |
| 2024-04-22 | 148.93 | 151.72 | 148.17 | 150.92 | 150.92 | 34,700 |
| 2024-04-19 | 151.57 | 153.20 | 147.98 | 148.79 | 148.79 | 62,200 |
| 2024-04-18 | 150.62 | 152.00 | 149.80 | 151.57 | 151.57 | 61,400 |
| 2024-04-17 | 150.60 | 151.93 | 149.49 | 151.68 | 151.68 | 22,400 |
| 2024-04-16 | 149.41 | 152.71 | 149.41 | 150.31 | 150.31 | 38,100 |
| 2024-04-15 | 150.41 | 152.15 | 149.71 | 150.25 | 150.25 | 40,300 |
| 2024-04-12 | 152.92 | 153.50 | 151.37 | 151.37 | 151.37 | 42,400 |
| 2024-04-11 | 151.57 | 153.04 | 150.93 | 153.01 | 153.01 | 48,600 |
| 2024-04-10 | 151.04 | 152.75 | 150.89 | 151.39 | 151.39 | 28,400 |
| 2024-04-09 | 151.76 | 153.14 | 151.60 | 153.10 | 153.10 | 40,900 |
| 2024-04-08 | 152.54 | 152.57 | 150.28 | 151.89 | 151.89 | 21,600 |
| 2024-04-05 | 146.93 | 153.81 | 146.93 | 152.46 | 152.46 | 57,200 |
| 2024-04-04 | 151.91 | 151.91 | 146.78 | 146.91 | 146.91 | 60,800 |
| 2024-04-03 | 151.79 | 152.79 | 149.13 | 150.00 | 150.00 | 47,700 |
| 2024-04-02 | 153.00 | 153.01 | 150.51 | 152.52 | 152.52 | 52,000 |
| 2024-04-01 | 154.00 | 155.13 | 153.00 | 153.37 | 153.37 | 45,700 |
| 2024-03-28 | 153.50 | 154.42 | 153.40 | 154.00 | 154.00 | 57,200 |
| 2024-03-27 | 151.86 | 153.04 | 150.51 | 152.94 | 152.94 | 54,200 |
| 2024-03-26 | 151.65 | 151.99 | 150.28 | 150.33 | 150.33 | 54,800 |
| 2024-03-25 | 149.97 | 151.15 | 149.50 | 150.26 | 150.26 | 27,600 |
| 2024-03-22 | 153.02 | 153.02 | 149.39 | 150.52 | 150.52 | 44,300 |
| 2024-03-21 | 152.91 | 154.87 | 151.67 | 153.78 | 153.78 | 61,100 |
| 2024-03-20 | 147.55 | 152.66 | 147.55 | 152.10 | 152.10 | 65,300 |
| 2024-03-19 | 145.72 | 148.23 | 145.72 | 147.54 | 147.54 | 51,300 |
| 2024-03-18 | 149.95 | 149.95 | 145.46 | 147.44 | 147.44 | 32,800 |
| 2024-03-15 | 150.54 | 151.73 | 149.04 | 149.42 | 149.42 | 78,800 |
| 2024-03-14 | 151.23 | 151.77 | 149.59 | 151.66 | 151.66 | 63,200 |
| 2024-03-13 | 150.37 | 151.11 | 148.93 | 150.48 | 150.48 | 97,100 |
| 2024-03-12 | 147.73 | 151.92 | 146.61 | 151.17 | 151.17 | 74,900 |
| 2024-03-11 | 146.36 | 148.39 | 145.49 | 147.06 | 147.06 | 27,000 |
| 2024-03-08 | 147.99 | 147.99 | 145.71 | 146.27 | 146.27 | 44,800 |
| 2024-03-07 | 148.15 | 149.92 | 147.33 | 148.00 | 148.00 | 69,500 |
| 2024-03-06 | 145.45 | 147.36 | 144.37 | 146.00 | 146.00 | 158,300 |
| 2024-03-05 | 152.50 | 154.24 | 142.20 | 143.85 | 143.85 | 157,100 |
| 2024-03-04 | 149.07 | 155.78 | 149.07 | 153.80 | 153.80 | 88,500 |
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.