Kinaxis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 168.55 | 169.39 | 163.71 | 163.82 | 163.82 | 136,200 |
| 2025-02-12 | 166.40 | 168.74 | 166.00 | 167.43 | 167.43 | 82,400 |
| 2025-02-11 | 168.59 | 169.12 | 167.11 | 167.64 | 167.64 | 74,900 |
| 2025-02-10 | 167.33 | 171.16 | 165.25 | 170.07 | 170.07 | 59,100 |
| 2025-02-07 | 171.91 | 171.91 | 163.66 | 165.40 | 165.40 | 158,900 |
| 2025-02-06 | 172.91 | 173.71 | 170.60 | 171.05 | 171.05 | 55,200 |
| 2025-02-05 | 171.90 | 174.05 | 171.23 | 173.72 | 173.72 | 37,500 |
| 2025-02-04 | 168.68 | 171.99 | 168.68 | 170.65 | 170.65 | 33,100 |
| 2025-02-03 | 162.43 | 172.67 | 162.43 | 171.05 | 171.05 | 86,300 |
| 2025-01-31 | 170.09 | 170.94 | 166.81 | 167.33 | 167.33 | 55,800 |
| 2025-01-30 | 170.50 | 172.57 | 169.03 | 170.00 | 170.00 | 47,800 |
| 2025-01-29 | 176.19 | 176.33 | 165.10 | 170.04 | 170.04 | 145,700 |
| 2025-01-28 | 173.44 | 177.89 | 173.44 | 177.55 | 177.55 | 63,100 |
| 2025-01-27 | 170.94 | 176.78 | 170.94 | 174.55 | 174.55 | 40,600 |
| 2025-01-24 | 177.09 | 180.50 | 174.98 | 176.33 | 176.33 | 54,400 |
| 2025-01-23 | 175.21 | 177.11 | 173.93 | 176.78 | 176.78 | 27,200 |
| 2025-01-22 | 174.42 | 176.28 | 173.02 | 176.17 | 176.17 | 51,000 |
| 2025-01-21 | 173.32 | 174.56 | 171.27 | 174.41 | 174.41 | 45,400 |
| 2025-01-20 | 176.54 | 176.54 | 171.33 | 172.41 | 172.41 | 16,000 |
| 2025-01-17 | 175.00 | 176.29 | 174.50 | 175.65 | 175.65 | 62,500 |
| 2025-01-16 | 173.23 | 174.37 | 172.59 | 174.00 | 174.00 | 29,300 |
| 2025-01-15 | 172.63 | 173.98 | 172.01 | 173.23 | 173.23 | 39,500 |
| 2025-01-14 | 169.52 | 172.70 | 169.52 | 171.00 | 171.00 | 39,100 |
| 2025-01-13 | 170.20 | 171.14 | 168.70 | 170.25 | 170.25 | 54,800 |
| 2025-01-10 | 164.87 | 171.25 | 164.87 | 170.64 | 170.64 | 53,600 |
| 2025-01-09 | 170.58 | 171.51 | 170.57 | 170.99 | 170.99 | 12,900 |
| 2025-01-08 | 169.42 | 171.50 | 168.25 | 171.31 | 171.31 | 42,400 |
| 2025-01-07 | 175.00 | 175.36 | 169.82 | 170.40 | 170.40 | 38,100 |
| 2025-01-06 | 174.00 | 174.58 | 172.50 | 173.22 | 173.22 | 30,400 |
| 2025-01-03 | 173.19 | 173.72 | 171.90 | 173.65 | 173.65 | 23,000 |
| 2025-01-02 | 173.56 | 175.67 | 172.47 | 173.19 | 173.19 | 24,800 |
| 2024-12-31 | 173.71 | 173.76 | 172.12 | 173.14 | 173.14 | 15,600 |
| 2024-12-30 | 174.23 | 174.26 | 171.97 | 173.71 | 173.71 | 41,600 |
| 2024-12-27 | 177.93 | 177.93 | 173.97 | 175.85 | 175.85 | 30,500 |
| 2024-12-24 | 178.61 | 180.28 | 177.09 | 178.61 | 178.61 | 30,800 |
| 2024-12-23 | 176.89 | 180.00 | 176.22 | 177.33 | 177.33 | 60,100 |
| 2024-12-20 | 174.86 | 180.57 | 174.40 | 177.35 | 177.35 | 81,900 |
| 2024-12-19 | 178.78 | 181.15 | 175.86 | 176.50 | 176.50 | 77,900 |
| 2024-12-18 | 181.16 | 184.54 | 176.08 | 176.19 | 176.19 | 64,500 |
| 2024-12-17 | 180.87 | 183.24 | 180.50 | 181.25 | 181.25 | 56,500 |
| 2024-12-16 | 181.54 | 184.74 | 181.53 | 181.90 | 181.90 | 63,100 |
| 2024-12-13 | 184.75 | 186.14 | 181.76 | 181.90 | 181.90 | 63,400 |
| 2024-12-12 | 184.18 | 186.17 | 184.13 | 184.67 | 184.67 | 43,600 |
| 2024-12-11 | 186.69 | 187.43 | 184.91 | 185.98 | 185.98 | 61,000 |
| 2024-12-10 | 184.07 | 186.17 | 184.07 | 185.47 | 185.47 | 57,300 |
| 2024-12-09 | 185.50 | 186.47 | 183.39 | 184.07 | 184.07 | 52,500 |
| 2024-12-06 | 182.96 | 190.17 | 182.96 | 185.48 | 185.48 | 67,200 |
| 2024-12-05 | 185.61 | 185.85 | 183.10 | 183.41 | 183.41 | 45,500 |
| 2024-12-04 | 180.59 | 187.29 | 180.59 | 184.56 | 184.56 | 113,400 |
| 2024-12-03 | 181.70 | 183.16 | 179.24 | 179.95 | 179.95 | 103,800 |
| 2024-12-02 | 182.50 | 186.50 | 182.14 | 182.66 | 182.66 | 69,800 |
| 2024-11-29 | 178.01 | 184.19 | 178.01 | 183.47 | 183.47 | 102,100 |
| 2024-11-28 | 179.17 | 182.05 | 178.86 | 179.11 | 179.11 | 27,200 |
| 2024-11-27 | 177.02 | 179.63 | 175.00 | 179.43 | 179.43 | 107,400 |
| 2024-11-26 | 173.62 | 178.35 | 171.65 | 177.20 | 177.20 | 98,500 |
| 2024-11-25 | 171.45 | 172.56 | 169.59 | 171.66 | 171.66 | 126,400 |
| 2024-11-22 | 168.04 | 170.88 | 167.80 | 170.59 | 170.59 | 40,500 |
| 2024-11-21 | 168.78 | 169.87 | 166.90 | 168.68 | 168.68 | 29,100 |
| 2024-11-20 | 168.00 | 168.62 | 165.86 | 168.57 | 168.57 | 40,600 |
| 2024-11-19 | 165.72 | 168.11 | 164.80 | 168.00 | 168.00 | 51,600 |
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.