Kinaxis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 191.93 | 193.47 | 184.17 | 187.59 | 187.59 | 94,299 |
| 2026-10-15 | 187.00 | 194.03 | 186.53 | 193.49 | 193.49 | 204,100 |
| 2026-10-14 | 184.13 | 188.88 | 184.13 | 186.94 | 186.94 | 115,000 |
| 2026-10-13 | 181.86 | 186.20 | 180.15 | 185.90 | 185.90 | 166,600 |
| 2026-10-09 | 177.83 | 181.67 | 177.83 | 180.86 | 180.86 | 93,800 |
| 2026-10-08 | 174.93 | 178.90 | 174.93 | 178.40 | 178.40 | 45,900 |
| 2026-10-07 | 174.22 | 177.66 | 173.51 | 175.74 | 175.74 | 65,000 |
| 2026-10-06 | 176.28 | 177.99 | 172.26 | 174.20 | 174.20 | 65,700 |
| 2026-10-05 | 175.03 | 177.42 | 171.80 | 176.26 | 176.26 | 75,300 |
| 2026-10-02 | 177.75 | 178.18 | 174.01 | 175.04 | 175.04 | 81,700 |
| 2026-10-01 | 179.60 | 181.54 | 177.00 | 177.65 | 177.65 | 137,100 |
| 2026-09-30 | 174.29 | 180.00 | 174.29 | 178.50 | 178.50 | 79,200 |
| 2026-09-29 | 175.34 | 175.67 | 173.23 | 175.27 | 175.27 | 72,500 |
| 2026-09-28 | 175.36 | 175.94 | 171.21 | 174.72 | 174.72 | 92,700 |
| 2026-09-25 | 178.70 | 178.70 | 174.26 | 176.22 | 176.22 | 89,200 |
| 2026-09-24 | 173.83 | 177.93 | 172.34 | 176.66 | 176.66 | 103,700 |
| 2026-09-23 | 175.33 | 176.98 | 173.30 | 175.19 | 175.19 | 89,200 |
| 2026-09-22 | 174.95 | 178.63 | 172.50 | 175.78 | 175.78 | 94,500 |
| 2026-09-21 | 177.42 | 177.42 | 171.97 | 173.90 | 173.90 | 89,200 |
| 2026-09-18 | 178.74 | 178.74 | 175.04 | 176.73 | 176.73 | 340,000 |
| 2026-09-17 | 179.51 | 180.16 | 177.12 | 179.79 | 179.79 | 111,900 |
| 2026-09-16 | 177.80 | 179.25 | 176.11 | 178.14 | 178.14 | 105,200 |
| 2026-09-15 | 175.62 | 180.00 | 173.75 | 176.71 | 176.71 | 141,100 |
| 2026-09-14 | 171.65 | 177.98 | 171.65 | 176.72 | 176.72 | 245,300 |
| 2026-09-11 | 166.55 | 172.31 | 166.55 | 171.66 | 171.66 | 69,800 |
| 2026-09-10 | 163.64 | 166.78 | 163.17 | 165.00 | 165.00 | 185,600 |
| 2026-09-09 | 166.24 | 168.35 | 162.52 | 164.71 | 164.71 | 166,200 |
| 2026-09-08 | 175.30 | 175.31 | 165.23 | 165.80 | 165.80 | 110,200 |
| 2026-09-04 | 175.74 | 177.60 | 171.50 | 177.17 | 177.17 | 141,000 |
| 2026-09-03 | 174.01 | 179.48 | 174.01 | 177.14 | 177.14 | 80,000 |
| 2026-09-02 | 174.00 | 174.26 | 169.20 | 173.15 | 173.15 | 137,300 |
| 2026-09-01 | 177.09 | 178.96 | 173.56 | 174.00 | 174.00 | 115,700 |
| 2026-08-31 | 177.76 | 179.87 | 175.37 | 177.09 | 177.09 | 383,400 |
| 2026-08-28 | 177.31 | 180.20 | 176.04 | 178.68 | 178.68 | 242,200 |
| 2026-08-27 | 173.00 | 178.85 | 173.00 | 177.34 | 177.34 | 204,600 |
| 2026-08-26 | 173.59 | 175.00 | 171.42 | 171.89 | 171.89 | 168,300 |
| 2026-08-25 | 181.00 | 181.97 | 175.16 | 175.51 | 175.51 | 93,700 |
| 2026-08-24 | 179.58 | 180.41 | 177.35 | 180.19 | 180.19 | 107,300 |
| 2026-08-21 | 177.39 | 181.00 | 175.64 | 179.75 | 179.75 | 128,400 |
| 2026-08-20 | 176.35 | 178.00 | 173.78 | 177.54 | 177.54 | 85,400 |
| 2026-08-19 | 173.52 | 178.48 | 167.82 | 177.15 | 177.15 | 71,700 |
| 2026-08-18 | 170.70 | 173.61 | 170.00 | 172.34 | 172.34 | 70,700 |
| 2026-08-17 | 173.13 | 173.13 | 168.05 | 170.70 | 170.70 | 65,100 |
| 2026-08-14 | 174.54 | 175.62 | 170.89 | 173.22 | 173.22 | 47,500 |
| 2026-08-13 | 170.73 | 175.94 | 169.99 | 175.11 | 175.11 | 76,000 |
| 2026-08-12 | 170.65 | 171.50 | 166.10 | 170.92 | 170.92 | 133,000 |
| 2026-08-11 | 176.13 | 176.13 | 170.28 | 170.74 | 170.74 | 106,800 |
| 2026-08-10 | 173.43 | 178.57 | 173.11 | 175.64 | 175.64 | 91,800 |
| 2026-08-07 | 170.86 | 177.21 | 170.48 | 173.43 | 173.43 | 138,300 |
| 2026-08-06 | 168.72 | 170.15 | 164.69 | 169.96 | 169.96 | 61,700 |
| 2026-08-05 | 176.21 | 177.69 | 168.27 | 168.51 | 168.51 | 80,500 |
| 2026-08-04 | 173.63 | 175.65 | 170.90 | 174.71 | 174.71 | 125,200 |
| 2026-07-31 | 162.58 | 168.50 | 162.00 | 168.00 | 168.00 | 104,900 |
| 2026-07-30 | 170.78 | 170.78 | 159.15 | 162.41 | 162.41 | 122,300 |
| 2026-07-29 | 164.79 | 173.65 | 164.79 | 170.67 | 170.67 | 157,800 |
| 2026-07-28 | 156.28 | 167.00 | 156.28 | 166.74 | 166.74 | 134,300 |
| 2026-07-27 | 148.62 | 157.39 | 148.62 | 157.27 | 157.27 | 72,700 |
| 2026-07-24 | 144.88 | 147.79 | 143.34 | 147.60 | 147.60 | 60,500 |
| 2026-07-23 | 145.90 | 145.90 | 141.14 | 142.82 | 142.82 | 88,100 |
| 2026-07-22 | 150.42 | 150.67 | 143.25 | 146.44 | 146.44 | 97,700 |
Page 1 of 5 · 250 trading daysOlder →
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.