Kinaxis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 164.93 | 168.00 | 162.73 | 166.25 | 166.25 | 72,800 |
| 2024-11-15 | 164.69 | 166.58 | 162.93 | 165.15 | 165.15 | 120,600 |
| 2024-11-14 | 171.86 | 171.86 | 166.06 | 166.37 | 166.37 | 97,500 |
| 2024-11-13 | 170.47 | 174.25 | 170.47 | 173.00 | 173.00 | 74,900 |
| 2024-11-12 | 169.35 | 172.96 | 169.35 | 170.99 | 170.99 | 45,500 |
| 2024-11-11 | 169.90 | 171.13 | 169.00 | 170.99 | 170.99 | 47,400 |
| 2024-11-08 | 167.41 | 170.54 | 167.41 | 169.28 | 169.28 | 39,600 |
| 2024-11-07 | 170.82 | 172.65 | 166.47 | 167.97 | 167.97 | 78,100 |
| 2024-11-06 | 166.88 | 172.51 | 166.01 | 171.25 | 171.25 | 63,600 |
| 2024-11-05 | 161.71 | 166.49 | 161.71 | 165.93 | 165.93 | 46,800 |
| 2024-11-04 | 164.46 | 164.46 | 161.04 | 162.91 | 162.91 | 43,800 |
| 2024-11-01 | 155.18 | 167.30 | 155.18 | 166.00 | 166.00 | 135,800 |
| 2024-10-31 | 157.84 | 159.50 | 151.34 | 154.64 | 154.64 | 181,000 |
| 2024-10-30 | 156.90 | 159.92 | 155.97 | 157.35 | 157.35 | 116,300 |
| 2024-10-29 | 156.08 | 157.06 | 155.45 | 157.00 | 157.00 | 131,100 |
| 2024-10-28 | 156.35 | 157.63 | 155.27 | 156.08 | 156.08 | 41,900 |
| 2024-10-25 | 159.01 | 160.19 | 156.51 | 157.05 | 157.05 | 82,500 |
| 2024-10-24 | 155.55 | 161.17 | 155.55 | 159.28 | 159.28 | 68,500 |
| 2024-10-23 | 157.05 | 157.05 | 154.05 | 156.07 | 156.07 | 38,300 |
| 2024-10-22 | 155.73 | 157.27 | 155.50 | 157.05 | 157.05 | 42,200 |
| 2024-10-21 | 155.08 | 156.08 | 153.04 | 155.23 | 155.23 | 82,600 |
| 2024-10-18 | 156.89 | 156.89 | 154.93 | 155.45 | 155.45 | 39,700 |
| 2024-10-17 | 158.17 | 159.23 | 155.00 | 156.82 | 156.82 | 52,400 |
| 2024-10-16 | 158.28 | 158.66 | 156.06 | 156.95 | 156.95 | 79,200 |
| 2024-10-15 | 160.11 | 160.11 | 156.71 | 157.72 | 157.72 | 78,900 |
| 2024-10-11 | 159.24 | 159.60 | 157.14 | 158.07 | 158.07 | 69,500 |
| 2024-10-10 | 164.95 | 164.95 | 158.91 | 158.96 | 158.96 | 99,300 |
| 2024-10-09 | 163.19 | 166.85 | 162.51 | 165.00 | 165.00 | 76,600 |
| 2024-10-08 | 160.13 | 162.63 | 160.13 | 161.70 | 161.70 | 41,900 |
| 2024-10-07 | 159.17 | 161.92 | 159.16 | 160.30 | 160.30 | 41,600 |
| 2024-10-04 | 160.39 | 161.38 | 159.63 | 160.46 | 160.46 | 31,700 |
| 2024-10-03 | 159.96 | 160.66 | 157.92 | 158.50 | 158.50 | 77,500 |
| 2024-10-02 | 158.33 | 161.26 | 157.51 | 160.03 | 160.03 | 42,000 |
| 2024-10-01 | 160.67 | 160.67 | 156.97 | 158.77 | 158.77 | 31,300 |
| 2024-09-30 | 156.98 | 160.72 | 156.98 | 160.67 | 160.67 | 66,600 |
| 2024-09-27 | 158.18 | 159.84 | 156.97 | 156.97 | 156.97 | 37,900 |
| 2024-09-26 | 156.95 | 159.47 | 156.95 | 158.25 | 158.25 | 52,200 |
| 2024-09-25 | 154.32 | 156.95 | 153.87 | 156.29 | 156.29 | 52,600 |
| 2024-09-24 | 159.60 | 159.60 | 153.61 | 154.32 | 154.32 | 77,600 |
| 2024-09-23 | 162.80 | 162.80 | 159.06 | 159.57 | 159.57 | 183,400 |
| 2024-09-20 | 163.90 | 165.82 | 162.22 | 162.80 | 162.80 | 128,900 |
| 2024-09-19 | 159.19 | 164.41 | 158.40 | 163.91 | 163.91 | 82,900 |
| 2024-09-18 | 154.73 | 158.66 | 153.26 | 156.71 | 156.71 | 88,600 |
| 2024-09-17 | 156.49 | 156.49 | 151.92 | 153.25 | 153.25 | 52,000 |
| 2024-09-16 | 155.73 | 156.10 | 153.94 | 154.47 | 154.47 | 28,500 |
| 2024-09-13 | 151.98 | 156.87 | 151.98 | 155.71 | 155.71 | 67,300 |
| 2024-09-12 | 151.95 | 152.58 | 150.63 | 151.07 | 151.07 | 14,500 |
| 2024-09-11 | 151.81 | 153.97 | 151.17 | 151.95 | 151.95 | 41,200 |
| 2024-09-10 | 150.81 | 153.29 | 149.62 | 152.58 | 152.58 | 71,500 |
| 2024-09-09 | 146.01 | 150.60 | 146.01 | 150.36 | 150.36 | 86,500 |
| 2024-09-06 | 146.30 | 149.11 | 142.00 | 144.65 | 144.65 | 88,200 |
| 2024-09-05 | 147.37 | 149.46 | 145.07 | 145.80 | 145.80 | 73,100 |
| 2024-09-04 | 146.92 | 150.19 | 146.37 | 147.96 | 147.96 | 104,300 |
| 2024-09-03 | 146.92 | 150.18 | 146.80 | 148.19 | 148.19 | 92,200 |
| 2024-08-30 | 144.28 | 147.48 | 143.49 | 147.32 | 147.32 | 122,100 |
| 2024-08-29 | 136.21 | 144.84 | 134.00 | 143.65 | 143.65 | 418,600 |
| 2024-08-28 | 149.05 | 149.52 | 132.93 | 133.95 | 133.95 | 622,000 |
| 2024-08-27 | 154.20 | 157.11 | 154.20 | 156.74 | 156.74 | 36,500 |
| 2024-08-26 | 151.20 | 155.48 | 151.20 | 154.20 | 154.20 | 55,100 |
| 2024-08-23 | 149.45 | 153.42 | 149.43 | 151.20 | 151.20 | 21,100 |
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.