Kinaxis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 202.00 | 204.07 | 195.50 | 195.77 | 195.77 | 120,800 |
| 2025-08-06 | 198.81 | 203.17 | 193.88 | 194.10 | 194.10 | 55,700 |
| 2025-08-05 | 204.07 | 207.61 | 203.57 | 206.76 | 206.76 | 60,700 |
| 2025-08-01 | 202.46 | 205.53 | 202.46 | 203.51 | 203.51 | 24,800 |
| 2025-07-31 | 206.04 | 207.38 | 203.73 | 205.64 | 205.64 | 56,800 |
| 2025-07-30 | 204.66 | 205.80 | 203.39 | 205.03 | 205.03 | 39,800 |
| 2025-07-29 | 208.63 | 208.63 | 204.57 | 205.52 | 205.52 | 33,700 |
| 2025-07-28 | 208.45 | 212.45 | 205.65 | 206.79 | 206.79 | 58,400 |
| 2025-07-25 | 204.28 | 208.76 | 203.86 | 208.47 | 208.47 | 72,200 |
| 2025-07-24 | 202.88 | 205.00 | 202.24 | 204.30 | 204.30 | 65,400 |
| 2025-07-23 | 199.23 | 203.63 | 199.23 | 203.19 | 203.19 | 35,800 |
| 2025-07-22 | 200.00 | 200.21 | 198.48 | 199.23 | 199.23 | 47,900 |
| 2025-07-21 | 200.05 | 202.50 | 199.71 | 201.27 | 201.27 | 22,500 |
| 2025-07-18 | 201.57 | 202.33 | 200.00 | 201.24 | 201.24 | 19,500 |
| 2025-07-17 | 200.72 | 202.13 | 199.48 | 202.13 | 202.13 | 29,000 |
| 2025-07-16 | 197.85 | 201.08 | 197.52 | 201.00 | 201.00 | 46,900 |
| 2025-07-15 | 199.92 | 199.92 | 196.92 | 197.15 | 197.15 | 27,700 |
| 2025-07-14 | 196.63 | 199.29 | 192.96 | 199.29 | 199.29 | 30,400 |
| 2025-07-11 | 199.19 | 199.19 | 195.31 | 195.99 | 195.99 | 43,400 |
| 2025-07-10 | 199.54 | 200.02 | 195.71 | 199.42 | 199.42 | 33,300 |
| 2025-07-09 | 200.42 | 202.48 | 198.00 | 200.13 | 200.13 | 43,800 |
| 2025-07-08 | 201.63 | 202.00 | 199.49 | 201.38 | 201.38 | 28,500 |
| 2025-07-07 | 202.65 | 202.65 | 200.12 | 201.63 | 201.63 | 16,200 |
| 2025-07-04 | 199.99 | 201.56 | 199.91 | 201.07 | 201.07 | 25,100 |
| 2025-07-03 | 197.77 | 202.26 | 197.77 | 201.15 | 201.15 | 26,000 |
| 2025-07-02 | 198.58 | 200.76 | 196.60 | 198.07 | 198.07 | 57,300 |
| 2025-06-30 | 200.74 | 202.54 | 199.41 | 202.52 | 202.52 | 46,400 |
| 2025-06-27 | 198.91 | 201.53 | 198.51 | 200.65 | 200.65 | 40,900 |
| 2025-06-26 | 202.34 | 202.34 | 198.35 | 199.40 | 199.40 | 75,600 |
| 2025-06-25 | 205.00 | 205.00 | 201.68 | 202.34 | 202.34 | 68,500 |
| 2025-06-24 | 200.14 | 204.79 | 198.89 | 204.27 | 204.27 | 62,400 |
| 2025-06-23 | 198.16 | 200.02 | 196.67 | 199.29 | 199.29 | 39,200 |
| 2025-06-20 | 204.42 | 204.57 | 197.34 | 198.20 | 198.20 | 100,400 |
| 2025-06-19 | 201.16 | 202.00 | 199.54 | 201.30 | 201.30 | 24,200 |
| 2025-06-18 | 201.00 | 201.32 | 199.57 | 201.25 | 201.25 | 56,000 |
| 2025-06-17 | 200.44 | 201.30 | 199.51 | 200.70 | 200.70 | 44,400 |
| 2025-06-16 | 201.00 | 202.91 | 196.89 | 200.53 | 200.53 | 86,300 |
| 2025-06-13 | 198.84 | 201.35 | 198.84 | 200.63 | 200.63 | 69,700 |
| 2025-06-12 | 198.95 | 200.98 | 198.18 | 200.90 | 200.90 | 66,900 |
| 2025-06-11 | 196.55 | 199.69 | 195.39 | 199.65 | 199.65 | 50,700 |
| 2025-06-10 | 199.51 | 200.00 | 195.85 | 196.46 | 196.46 | 61,100 |
| 2025-06-09 | 198.37 | 200.00 | 196.50 | 199.51 | 199.51 | 71,300 |
| 2025-06-06 | 197.90 | 199.53 | 197.42 | 198.11 | 198.11 | 44,700 |
| 2025-06-05 | 198.33 | 200.00 | 196.41 | 196.89 | 196.89 | 66,600 |
| 2025-06-04 | 198.80 | 200.00 | 197.85 | 199.14 | 199.14 | 64,900 |
| 2025-06-03 | 197.92 | 198.99 | 195.60 | 198.99 | 198.99 | 44,900 |
| 2025-06-02 | 195.94 | 198.36 | 194.85 | 197.12 | 197.12 | 78,100 |
| 2025-05-30 | 194.96 | 196.78 | 194.80 | 195.43 | 195.43 | 218,000 |
| 2025-05-29 | 197.41 | 197.80 | 194.30 | 195.24 | 195.24 | 67,000 |
| 2025-05-28 | 196.33 | 198.24 | 196.03 | 196.80 | 196.80 | 38,300 |
| 2025-05-27 | 193.92 | 197.44 | 193.88 | 196.81 | 196.81 | 92,600 |
| 2025-05-26 | 196.49 | 198.30 | 195.46 | 197.88 | 197.88 | 11,300 |
| 2025-05-23 | 194.12 | 196.99 | 193.50 | 195.68 | 195.68 | 47,000 |
| 2025-05-22 | 196.18 | 199.00 | 194.27 | 196.51 | 196.51 | 46,100 |
| 2025-05-21 | 198.41 | 198.84 | 195.86 | 196.65 | 196.65 | 50,000 |
| 2025-05-20 | 198.32 | 199.98 | 197.95 | 199.20 | 199.20 | 81,600 |
| 2025-05-16 | 199.85 | 199.85 | 197.90 | 197.98 | 197.98 | 79,900 |
| 2025-05-15 | 198.33 | 200.01 | 197.85 | 199.94 | 199.94 | 89,600 |
| 2025-05-14 | 200.53 | 201.00 | 196.50 | 199.15 | 199.15 | 100,300 |
| 2025-05-13 | 196.70 | 201.44 | 195.77 | 201.35 | 201.35 | 111,000 |
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.