Kinaxis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 194.26 | 197.99 | 190.01 | 197.17 | 197.17 | 116,800 |
| 2025-05-09 | 196.32 | 196.32 | 189.84 | 192.44 | 192.44 | 104,100 |
| 2025-05-08 | 190.00 | 199.67 | 187.30 | 196.34 | 196.34 | 127,000 |
| 2025-05-07 | 188.61 | 190.00 | 187.57 | 188.58 | 188.58 | 95,000 |
| 2025-05-06 | 187.93 | 188.47 | 184.32 | 188.04 | 188.04 | 41,400 |
| 2025-05-05 | 184.72 | 189.46 | 184.72 | 188.12 | 188.12 | 60,500 |
| 2025-05-02 | 188.02 | 188.10 | 184.86 | 186.91 | 186.91 | 67,100 |
| 2025-05-01 | 186.20 | 187.35 | 184.64 | 186.59 | 186.59 | 58,600 |
| 2025-04-30 | 183.40 | 186.94 | 182.90 | 186.15 | 186.15 | 75,500 |
| 2025-04-29 | 182.49 | 186.44 | 181.16 | 186.28 | 186.28 | 55,400 |
| 2025-04-28 | 180.93 | 183.04 | 180.72 | 182.50 | 182.50 | 43,100 |
| 2025-04-25 | 180.62 | 181.37 | 177.97 | 180.85 | 180.85 | 35,900 |
| 2025-04-24 | 176.55 | 181.24 | 175.65 | 180.66 | 180.66 | 76,100 |
| 2025-04-23 | 177.94 | 182.13 | 176.40 | 177.00 | 177.00 | 91,300 |
| 2025-04-22 | 174.50 | 175.93 | 173.24 | 174.50 | 174.50 | 105,800 |
| 2025-04-21 | 171.99 | 173.79 | 170.23 | 173.65 | 173.65 | 44,700 |
| 2025-04-17 | 173.87 | 173.87 | 170.86 | 172.65 | 172.65 | 92,200 |
| 2025-04-16 | 171.02 | 173.98 | 169.77 | 173.79 | 173.79 | 116,000 |
| 2025-04-15 | 166.38 | 172.63 | 166.38 | 172.60 | 172.60 | 157,000 |
| 2025-04-14 | 164.23 | 167.20 | 163.27 | 166.26 | 166.26 | 77,000 |
| 2025-04-11 | 160.75 | 164.04 | 160.75 | 163.75 | 163.75 | 48,200 |
| 2025-04-10 | 168.07 | 168.07 | 160.00 | 162.12 | 162.12 | 97,600 |
| 2025-04-09 | 159.77 | 171.55 | 159.03 | 171.22 | 171.22 | 142,800 |
| 2025-04-08 | 160.79 | 163.76 | 158.85 | 160.54 | 160.54 | 219,500 |
| 2025-04-07 | 152.77 | 160.80 | 151.16 | 155.75 | 155.75 | 104,100 |
| 2025-04-04 | 160.25 | 161.71 | 156.74 | 158.26 | 158.26 | 154,100 |
| 2025-04-03 | 155.62 | 163.84 | 155.62 | 163.21 | 163.21 | 168,500 |
| 2025-04-02 | 156.00 | 160.89 | 156.00 | 160.89 | 160.89 | 87,400 |
| 2025-04-01 | 157.60 | 158.37 | 154.60 | 156.55 | 156.55 | 69,800 |
| 2025-03-31 | 154.95 | 158.74 | 153.20 | 158.66 | 158.66 | 79,300 |
| 2025-03-28 | 156.25 | 156.25 | 154.48 | 155.24 | 155.24 | 101,400 |
| 2025-03-27 | 158.13 | 158.13 | 155.27 | 156.63 | 156.63 | 43,200 |
| 2025-03-26 | 159.79 | 160.56 | 158.03 | 158.30 | 158.30 | 37,200 |
| 2025-03-25 | 158.76 | 162.32 | 157.98 | 159.87 | 159.87 | 128,400 |
| 2025-03-24 | 161.00 | 161.20 | 158.25 | 158.82 | 158.82 | 92,400 |
| 2025-03-21 | 156.48 | 161.20 | 155.00 | 159.84 | 159.84 | 71,600 |
| 2025-03-20 | 159.06 | 159.31 | 156.29 | 157.56 | 157.56 | 51,400 |
| 2025-03-19 | 157.68 | 159.99 | 157.35 | 159.38 | 159.38 | 48,600 |
| 2025-03-18 | 158.52 | 158.72 | 155.25 | 156.78 | 156.78 | 51,000 |
| 2025-03-17 | 158.74 | 161.37 | 158.74 | 159.59 | 159.59 | 90,500 |
| 2025-03-14 | 156.82 | 160.52 | 156.82 | 159.52 | 159.52 | 85,600 |
| 2025-03-13 | 157.35 | 158.57 | 155.04 | 155.66 | 155.66 | 107,900 |
| 2025-03-12 | 160.81 | 161.67 | 157.93 | 158.48 | 158.48 | 165,800 |
| 2025-03-11 | 159.59 | 161.65 | 158.39 | 158.99 | 158.99 | 107,600 |
| 2025-03-10 | 159.04 | 161.31 | 158.23 | 160.84 | 160.84 | 135,500 |
| 2025-03-07 | 157.58 | 162.31 | 157.58 | 162.05 | 162.05 | 155,100 |
| 2025-03-06 | 157.79 | 159.37 | 154.25 | 157.86 | 157.86 | 186,900 |
| 2025-03-05 | 154.89 | 160.98 | 154.89 | 160.17 | 160.17 | 110,700 |
| 2025-03-04 | 158.95 | 161.77 | 155.95 | 156.10 | 156.10 | 187,500 |
| 2025-03-03 | 156.00 | 161.22 | 156.00 | 161.07 | 161.07 | 236,200 |
| 2025-02-28 | 160.59 | 163.22 | 154.58 | 157.69 | 157.69 | 209,800 |
| 2025-02-27 | 154.11 | 162.48 | 154.00 | 160.59 | 160.59 | 175,500 |
| 2025-02-26 | 154.01 | 156.36 | 151.61 | 152.66 | 152.66 | 110,900 |
| 2025-02-25 | 151.39 | 154.52 | 149.96 | 153.75 | 153.75 | 114,400 |
| 2025-02-24 | 155.95 | 155.95 | 151.30 | 151.40 | 151.40 | 221,500 |
| 2025-02-21 | 158.47 | 158.47 | 154.25 | 155.11 | 155.11 | 102,000 |
| 2025-02-20 | 159.15 | 159.57 | 156.79 | 157.42 | 157.42 | 110,700 |
| 2025-02-19 | 161.94 | 161.94 | 158.63 | 159.96 | 159.96 | 163,800 |
| 2025-02-18 | 163.13 | 163.13 | 160.46 | 161.98 | 161.98 | 154,200 |
| 2025-02-14 | 164.80 | 165.15 | 162.99 | 163.13 | 163.13 | 107,800 |
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.