Kinaxis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 140.38 | 151.05 | 140.25 | 149.07 | 149.07 | 120,100 |
| 2024-02-29 | 146.00 | 150.75 | 138.43 | 140.68 | 140.68 | 317,000 |
| 2024-02-28 | 150.76 | 155.00 | 150.76 | 154.38 | 154.38 | 63,300 |
| 2024-02-27 | 153.30 | 155.59 | 151.05 | 151.76 | 151.76 | 82,000 |
| 2024-02-26 | 155.07 | 155.92 | 153.94 | 154.88 | 154.88 | 54,300 |
| 2024-02-23 | 148.79 | 154.73 | 147.67 | 154.33 | 154.33 | 75,100 |
| 2024-02-22 | 152.00 | 152.52 | 148.24 | 148.72 | 148.72 | 110,400 |
| 2024-02-21 | 152.40 | 152.40 | 147.80 | 150.00 | 150.00 | 68,200 |
| 2024-02-20 | 159.44 | 159.44 | 153.08 | 153.97 | 153.97 | 50,800 |
| 2024-02-16 | 161.49 | 162.50 | 159.95 | 160.38 | 160.38 | 30,400 |
| 2024-02-15 | 160.92 | 162.18 | 158.82 | 162.13 | 162.13 | 36,700 |
| 2024-02-14 | 159.44 | 162.95 | 159.44 | 161.88 | 161.88 | 26,500 |
| 2024-02-13 | 157.08 | 160.68 | 157.00 | 159.43 | 159.43 | 47,200 |
| 2024-02-12 | 159.68 | 161.01 | 159.00 | 160.71 | 160.71 | 108,400 |
| 2024-02-09 | 157.29 | 161.31 | 155.97 | 160.29 | 160.29 | 55,900 |
| 2024-02-08 | 157.06 | 157.73 | 155.98 | 156.50 | 156.50 | 41,800 |
| 2024-02-07 | 157.94 | 158.94 | 156.90 | 157.48 | 157.48 | 29,500 |
| 2024-02-06 | 161.07 | 161.46 | 155.88 | 158.05 | 158.05 | 69,400 |
| 2024-02-05 | 165.82 | 165.82 | 161.50 | 161.59 | 161.59 | 30,800 |
| 2024-02-02 | 163.01 | 166.69 | 162.18 | 165.81 | 165.81 | 26,000 |
| 2024-02-01 | 163.73 | 165.88 | 163.73 | 164.21 | 164.21 | 47,400 |
| 2024-01-31 | 165.26 | 166.32 | 163.57 | 163.72 | 163.72 | 30,700 |
| 2024-01-30 | 163.97 | 166.97 | 163.95 | 166.06 | 166.06 | 45,800 |
| 2024-01-29 | 163.95 | 165.31 | 163.10 | 165.31 | 165.31 | 31,200 |
| 2024-01-26 | 161.17 | 166.48 | 161.03 | 164.52 | 164.52 | 37,200 |
| 2024-01-25 | 164.22 | 165.95 | 162.14 | 162.66 | 162.66 | 31,900 |
| 2024-01-24 | 166.47 | 168.18 | 163.51 | 163.70 | 163.70 | 42,900 |
| 2024-01-23 | 163.45 | 166.24 | 163.45 | 165.53 | 165.53 | 41,100 |
| 2024-01-22 | 166.01 | 167.53 | 161.01 | 164.59 | 164.59 | 59,200 |
| 2024-01-19 | 163.68 | 166.61 | 162.01 | 165.78 | 165.78 | 95,600 |
| 2024-01-18 | 159.93 | 165.19 | 159.93 | 163.32 | 163.32 | 103,200 |
| 2024-01-17 | 153.10 | 159.86 | 152.99 | 159.45 | 159.45 | 107,500 |
| 2024-01-16 | 147.35 | 155.36 | 147.23 | 155.35 | 155.35 | 84,300 |
| 2024-01-15 | 146.90 | 148.77 | 146.90 | 148.77 | 148.77 | 22,500 |
| 2024-01-12 | 143.77 | 148.56 | 143.75 | 148.13 | 148.13 | 81,900 |
| 2024-01-11 | 142.98 | 144.69 | 142.86 | 143.95 | 143.95 | 72,400 |
| 2024-01-10 | 143.00 | 144.38 | 142.63 | 143.36 | 143.36 | 71,600 |
| 2024-01-09 | 139.93 | 144.77 | 139.75 | 143.00 | 143.00 | 61,000 |
| 2024-01-08 | 137.02 | 141.79 | 137.02 | 141.16 | 141.16 | 80,800 |
| 2024-01-05 | 137.64 | 138.33 | 134.75 | 136.75 | 136.75 | 86,200 |
| 2024-01-04 | 139.01 | 139.91 | 137.18 | 137.65 | 137.65 | 61,000 |
| 2024-01-03 | 140.03 | 140.48 | 138.73 | 139.02 | 139.02 | 56,700 |
| 2024-01-02 | 147.96 | 147.96 | 141.46 | 142.37 | 142.37 | 93,900 |
| 2023-12-29 | 148.96 | 149.38 | 147.52 | 148.71 | 148.71 | 41,700 |
| 2023-12-28 | 149.43 | 149.43 | 148.17 | 148.62 | 148.62 | 101,000 |
| 2023-12-27 | 150.91 | 151.19 | 148.11 | 149.00 | 149.00 | 68,200 |
| 2023-12-22 | 150.61 | 151.22 | 149.48 | 151.01 | 151.01 | 68,100 |
| 2023-12-21 | 149.55 | 151.71 | 149.55 | 150.50 | 150.50 | 81,000 |
| 2023-12-20 | 153.65 | 153.79 | 148.01 | 148.47 | 148.47 | 106,700 |
| 2023-12-19 | 155.00 | 155.00 | 153.55 | 154.00 | 154.00 | 79,300 |
| 2023-12-18 | 153.54 | 154.00 | 151.84 | 153.59 | 153.59 | 71,400 |
| 2023-12-15 | 154.32 | 155.29 | 153.14 | 153.14 | 153.14 | 136,000 |
| 2023-12-14 | 154.15 | 155.76 | 153.00 | 155.29 | 155.29 | 108,400 |
| 2023-12-13 | 151.48 | 155.13 | 151.48 | 154.63 | 154.63 | 77,100 |
| 2023-12-12 | 152.35 | 152.35 | 150.01 | 151.46 | 151.46 | 63,400 |
| 2023-12-11 | 154.27 | 154.55 | 151.90 | 152.38 | 152.38 | 73,300 |
| 2023-12-08 | 152.39 | 156.34 | 152.39 | 154.47 | 154.47 | 98,300 |
| 2023-12-07 | 151.98 | 154.54 | 151.51 | 154.45 | 154.45 | 87,400 |
| 2023-12-06 | 153.89 | 154.60 | 151.39 | 151.60 | 151.60 | 89,200 |
| 2023-12-05 | 152.14 | 155.29 | 151.84 | 152.50 | 152.50 | 154,300 |
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.