Kinaxis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 142.94 | 143.76 | 139.10 | 141.50 | 141.50 | 196,700 |
| 2026-01-28 | 146.43 | 147.00 | 143.02 | 144.46 | 144.46 | 206,800 |
| 2026-01-27 | 149.00 | 149.00 | 145.40 | 146.06 | 146.06 | 99,800 |
| 2026-01-26 | 149.44 | 149.50 | 146.65 | 147.66 | 147.66 | 96,600 |
| 2026-01-23 | 148.62 | 150.22 | 147.06 | 149.09 | 149.09 | 86,600 |
| 2026-01-22 | 151.77 | 151.95 | 147.81 | 148.69 | 148.69 | 123,800 |
| 2026-01-21 | 156.30 | 156.36 | 147.92 | 149.15 | 149.15 | 306,700 |
| 2026-01-20 | 161.97 | 161.97 | 153.23 | 155.38 | 155.38 | 190,300 |
| 2026-01-19 | 162.98 | 163.44 | 161.54 | 161.97 | 161.97 | 43,400 |
| 2026-01-16 | 167.45 | 167.45 | 163.39 | 163.60 | 163.60 | 68,300 |
| 2026-01-15 | 170.04 | 170.05 | 166.68 | 166.87 | 166.87 | 73,600 |
| 2026-01-14 | 173.89 | 174.78 | 167.05 | 167.89 | 167.89 | 92,700 |
| 2026-01-13 | 180.99 | 180.99 | 173.01 | 174.00 | 174.00 | 55,800 |
| 2026-01-12 | 176.63 | 181.70 | 176.21 | 180.66 | 180.66 | 33,900 |
| 2026-01-09 | 174.93 | 177.86 | 174.31 | 177.44 | 177.44 | 35,700 |
| 2026-01-08 | 169.08 | 177.09 | 169.08 | 175.48 | 175.48 | 68,800 |
| 2026-01-07 | 168.78 | 172.79 | 168.78 | 170.15 | 170.15 | 83,700 |
| 2026-01-06 | 167.18 | 169.13 | 166.21 | 168.37 | 168.37 | 64,000 |
| 2026-01-05 | 172.62 | 173.69 | 166.00 | 166.53 | 166.53 | 91,500 |
| 2026-01-02 | 174.54 | 174.54 | 170.26 | 171.94 | 171.94 | 37,500 |
| 2025-12-31 | 175.22 | 175.22 | 173.01 | 173.08 | 173.08 | 44,800 |
| 2025-12-30 | 176.43 | 176.89 | 173.72 | 173.95 | 173.95 | 63,000 |
| 2025-12-29 | 175.18 | 176.57 | 172.62 | 176.53 | 176.53 | 32,000 |
| 2025-12-24 | 174.24 | 175.60 | 174.20 | 175.27 | 175.27 | 6,000 |
| 2025-12-23 | 175.22 | 176.01 | 174.89 | 174.92 | 174.92 | 14,500 |
| 2025-12-22 | 176.45 | 176.88 | 174.99 | 176.88 | 176.88 | 41,200 |
| 2025-12-19 | 177.41 | 177.41 | 175.00 | 176.95 | 176.95 | 81,700 |
| 2025-12-18 | 177.33 | 177.49 | 175.94 | 177.21 | 177.21 | 42,900 |
| 2025-12-17 | 176.92 | 176.97 | 174.91 | 175.40 | 175.40 | 45,300 |
| 2025-12-16 | 174.81 | 176.38 | 174.16 | 176.38 | 176.38 | 55,200 |
| 2025-12-15 | 173.44 | 175.00 | 172.56 | 174.59 | 174.59 | 60,100 |
| 2025-12-12 | 172.65 | 173.60 | 170.98 | 171.57 | 171.57 | 83,900 |
| 2025-12-11 | 176.51 | 177.48 | 173.32 | 173.32 | 173.32 | 21,500 |
| 2025-12-10 | 176.75 | 178.04 | 175.82 | 176.00 | 176.00 | 47,600 |
| 2025-12-09 | 176.71 | 178.69 | 175.01 | 176.87 | 176.87 | 71,300 |
| 2025-12-08 | 178.19 | 178.19 | 174.77 | 176.60 | 176.60 | 34,600 |
| 2025-12-05 | 177.99 | 177.99 | 175.43 | 176.30 | 176.30 | 24,800 |
| 2025-12-04 | 175.09 | 179.45 | 172.98 | 178.88 | 178.88 | 82,800 |
| 2025-12-03 | 173.00 | 174.09 | 171.88 | 173.56 | 173.56 | 44,600 |
| 2025-12-02 | 174.40 | 174.40 | 172.30 | 173.77 | 173.77 | 43,000 |
| 2025-12-01 | 173.83 | 174.62 | 171.00 | 173.12 | 173.12 | 44,900 |
| 2025-11-28 | 175.96 | 176.95 | 173.99 | 174.61 | 174.61 | 44,100 |
| 2025-11-27 | 175.72 | 176.70 | 175.28 | 176.40 | 176.40 | 20,000 |
| 2025-11-26 | 179.72 | 179.72 | 175.70 | 176.66 | 176.66 | 41,400 |
| 2025-11-25 | 177.01 | 180.08 | 175.00 | 179.62 | 179.62 | 67,700 |
| 2025-11-24 | 174.97 | 176.88 | 174.97 | 175.83 | 175.83 | 75,900 |
| 2025-11-21 | 171.81 | 177.45 | 171.81 | 176.30 | 176.30 | 84,300 |
| 2025-11-20 | 172.12 | 173.09 | 169.73 | 171.71 | 171.71 | 58,700 |
| 2025-11-19 | 170.47 | 170.55 | 169.66 | 170.27 | 170.27 | 106,500 |
| 2025-11-18 | 170.32 | 171.17 | 170.00 | 170.26 | 170.26 | 55,900 |
| 2025-11-17 | 172.62 | 173.29 | 170.00 | 170.89 | 170.89 | 69,400 |
| 2025-11-14 | 172.22 | 174.39 | 171.18 | 172.71 | 172.71 | 133,200 |
| 2025-11-13 | 176.27 | 179.01 | 174.65 | 176.14 | 176.14 | 74,100 |
| 2025-11-12 | 176.84 | 176.84 | 173.75 | 176.73 | 176.73 | 47,400 |
| 2025-11-11 | 176.02 | 177.07 | 173.62 | 174.96 | 174.96 | 51,200 |
| 2025-11-10 | 178.33 | 178.62 | 175.59 | 177.18 | 177.18 | 71,200 |
| 2025-11-07 | 180.41 | 180.41 | 172.88 | 177.95 | 177.95 | 104,200 |
| 2025-11-06 | 173.00 | 182.51 | 172.99 | 180.40 | 180.40 | 170,500 |
| 2025-11-05 | 168.17 | 170.71 | 167.64 | 170.63 | 170.63 | 68,200 |
| 2025-11-04 | 168.44 | 170.41 | 167.06 | 168.08 | 168.08 | 57,700 |
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.