Kinaxis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 141.39 | 142.88 | 140.22 | 140.33 | 140.33 | 62,700 |
| 2026-04-24 | 141.68 | 141.68 | 137.00 | 139.37 | 139.37 | 91,900 |
| 2026-04-23 | 146.74 | 146.74 | 138.60 | 139.76 | 139.76 | 90,000 |
| 2026-04-22 | 148.91 | 149.09 | 146.44 | 147.39 | 147.39 | 80,600 |
| 2026-04-21 | 147.00 | 150.60 | 146.73 | 147.49 | 147.49 | 100,400 |
| 2026-04-20 | 147.00 | 149.10 | 146.71 | 147.33 | 147.33 | 76,600 |
| 2026-04-17 | 148.18 | 150.58 | 146.00 | 147.02 | 147.02 | 96,200 |
| 2026-04-16 | 147.66 | 149.62 | 146.05 | 146.61 | 146.61 | 94,200 |
| 2026-04-15 | 139.51 | 147.93 | 139.51 | 145.66 | 145.66 | 98,000 |
| 2026-04-14 | 139.95 | 142.04 | 139.33 | 140.02 | 140.02 | 84,200 |
| 2026-04-13 | 134.08 | 141.14 | 134.08 | 140.06 | 140.06 | 109,900 |
| 2026-04-10 | 136.54 | 136.99 | 133.61 | 134.02 | 134.02 | 216,300 |
| 2026-04-09 | 141.43 | 143.15 | 135.33 | 136.28 | 136.28 | 187,500 |
| 2026-04-08 | 143.00 | 146.00 | 140.33 | 141.02 | 141.02 | 263,800 |
| 2026-04-07 | 142.15 | 142.15 | 137.85 | 139.66 | 139.66 | 98,100 |
| 2026-04-06 | 143.04 | 144.96 | 141.31 | 142.45 | 142.45 | 138,300 |
| 2026-04-02 | 137.83 | 144.58 | 137.83 | 143.27 | 143.27 | 189,600 |
| 2026-04-01 | 140.40 | 142.60 | 137.99 | 140.43 | 140.43 | 117,000 |
| 2026-03-31 | 138.41 | 142.56 | 138.38 | 140.40 | 140.40 | 71,100 |
| 2026-03-30 | 136.44 | 138.11 | 134.51 | 137.39 | 137.39 | 112,400 |
| 2026-03-27 | 138.96 | 139.45 | 134.59 | 136.07 | 136.07 | 158,200 |
| 2026-03-26 | 136.26 | 142.63 | 136.26 | 139.61 | 139.61 | 118,200 |
| 2026-03-25 | 135.96 | 139.43 | 135.71 | 138.78 | 138.78 | 175,100 |
| 2026-03-24 | 139.20 | 139.20 | 133.71 | 133.99 | 133.99 | 149,600 |
| 2026-03-23 | 139.49 | 141.94 | 138.93 | 140.14 | 140.14 | 146,800 |
| 2026-03-20 | 135.29 | 138.64 | 134.00 | 137.72 | 137.72 | 186,100 |
| 2026-03-19 | 135.53 | 137.00 | 134.06 | 136.55 | 136.55 | 128,300 |
| 2026-03-18 | 134.93 | 137.87 | 134.93 | 136.38 | 136.38 | 140,700 |
| 2026-03-17 | 135.74 | 138.42 | 134.84 | 135.49 | 135.49 | 61,500 |
| 2026-03-16 | 135.10 | 137.13 | 135.00 | 135.43 | 135.43 | 61,400 |
| 2026-03-13 | 136.45 | 138.49 | 133.99 | 135.02 | 135.02 | 97,800 |
| 2026-03-12 | 138.53 | 142.29 | 135.40 | 135.94 | 135.94 | 119,400 |
| 2026-03-11 | 143.00 | 145.19 | 138.60 | 139.05 | 139.05 | 150,800 |
| 2026-03-10 | 143.88 | 143.91 | 139.58 | 143.16 | 143.16 | 161,895 |
| 2026-03-09 | 134.59 | 144.81 | 132.22 | 143.64 | 143.64 | 215,918 |
| 2026-03-06 | 134.64 | 138.04 | 134.64 | 135.23 | 135.23 | 355,000 |
| 2026-03-05 | 145.00 | 147.60 | 134.46 | 134.64 | 134.64 | 344,900 |
| 2026-03-04 | 133.56 | 134.71 | 129.38 | 130.09 | 130.09 | 176,700 |
| 2026-03-03 | 128.33 | 134.22 | 127.03 | 133.56 | 133.56 | 201,000 |
| 2026-03-02 | 126.01 | 129.88 | 125.16 | 129.00 | 129.00 | 173,000 |
| 2026-02-27 | 127.79 | 129.61 | 126.81 | 129.51 | 129.51 | 223,100 |
| 2026-02-26 | 123.31 | 130.12 | 123.28 | 129.45 | 129.45 | 176,200 |
| 2026-02-25 | 119.34 | 123.15 | 119.25 | 122.80 | 122.80 | 173,800 |
| 2026-02-24 | 118.90 | 119.86 | 117.22 | 118.75 | 118.75 | 269,900 |
| 2026-02-23 | 124.49 | 124.49 | 118.22 | 119.08 | 119.08 | 192,500 |
| 2026-02-20 | 122.58 | 126.34 | 122.23 | 124.20 | 124.20 | 156,600 |
| 2026-02-19 | 123.49 | 124.53 | 121.35 | 123.37 | 123.37 | 93,000 |
| 2026-02-18 | 122.05 | 125.70 | 121.66 | 123.50 | 123.50 | 98,700 |
| 2026-02-17 | 122.90 | 124.00 | 120.65 | 122.59 | 122.59 | 128,100 |
| 2026-02-13 | 125.05 | 126.20 | 121.74 | 123.77 | 123.77 | 88,600 |
| 2026-02-12 | 124.00 | 125.33 | 120.57 | 125.12 | 125.12 | 172,400 |
| 2026-02-11 | 128.12 | 128.12 | 120.25 | 123.10 | 123.10 | 202,400 |
| 2026-02-10 | 126.24 | 128.60 | 126.24 | 128.05 | 128.05 | 184,000 |
| 2026-02-09 | 126.59 | 126.96 | 125.10 | 126.50 | 126.50 | 177,400 |
| 2026-02-06 | 124.49 | 128.59 | 124.49 | 127.42 | 127.42 | 281,700 |
| 2026-02-05 | 122.48 | 124.09 | 120.00 | 123.31 | 123.31 | 173,100 |
| 2026-02-04 | 124.00 | 125.26 | 119.83 | 120.08 | 120.08 | 346,400 |
| 2026-02-03 | 133.21 | 133.21 | 121.94 | 123.00 | 123.00 | 239,000 |
| 2026-02-02 | 137.57 | 138.70 | 133.40 | 133.66 | 133.66 | 156,900 |
| 2026-01-30 | 140.62 | 141.60 | 137.14 | 137.50 | 137.50 | 118,400 |
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.