Skip to main content
Kinaxis Inc. (TSX:KXS)
Canada flag Canada · Delayed Price · Currency is CAD
136.77
+2.13 (1.58%)
Mar 6, 2026, 11:45 AM EST

Kinaxis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026134.64137.64134.64136.32-1.25%27,444
Mar 5, 2026145.00147.60134.46134.64134.643.50%344,920
Mar 4, 2026133.56134.71129.38130.09130.09-2.60%174,631
Mar 3, 2026128.33134.22127.03133.56133.563.53%200,996
Mar 2, 2026126.01129.88125.16129.00129.00-0.39%172,975
Feb 27, 2026127.79129.61126.81129.51129.510.05%223,104
Feb 26, 2026123.31130.12123.28129.45129.455.42%176,214
Feb 25, 2026119.34123.15119.25122.80122.803.41%173,788
Feb 24, 2026118.90119.86117.22118.75118.75-0.28%269,947
Feb 23, 2026124.49124.49118.22119.08119.08-4.12%192,527
Feb 20, 2026122.58126.34122.23124.20124.200.67%156,600
Feb 19, 2026123.49124.53121.35123.37123.37-0.11%93,015
Feb 18, 2026122.05125.70121.66123.50123.500.74%98,726
Feb 17, 2026122.90124.00120.65122.59122.59-0.95%128,134
Feb 13, 2026125.05126.20121.74123.77123.77-1.08%88,617
Feb 12, 2026124.00125.33120.57125.12125.121.64%172,351
Feb 11, 2026128.12128.12120.25123.10123.10-3.87%202,433
Feb 10, 2026126.24128.60126.24128.05128.051.23%183,950
Feb 9, 2026126.59126.96125.10126.50126.50-0.72%177,351
Feb 6, 2026124.49128.59124.49127.42127.423.33%281,683
Feb 5, 2026122.48124.09120.00123.31123.312.69%173,090
Feb 4, 2026124.00125.26119.83120.08120.08-2.37%346,407
Feb 3, 2026133.21133.21121.94123.00123.00-7.98%239,022
Feb 2, 2026137.57138.70133.40133.66133.66-2.79%156,945
Jan 30, 2026140.62141.60137.14137.50137.50-2.83%118,362
Jan 29, 2026142.94143.76139.10141.50141.50-2.05%196,734
Jan 28, 2026146.43147.00143.02144.46144.46-1.10%206,845
Jan 27, 2026149.00149.00145.40146.06146.06-1.08%99,750
Jan 26, 2026149.44149.50146.65147.66147.66-0.96%96,562
Jan 23, 2026148.62150.22147.06149.09149.090.27%86,621
Jan 22, 2026151.77151.95147.81148.69148.69-0.31%123,751
Jan 21, 2026156.30156.36147.92149.15149.15-4.01%306,684
Jan 20, 2026161.97161.97153.23155.38155.38-4.07%190,286
Jan 19, 2026162.98163.44161.54161.97161.97-1.00%43,378
Jan 16, 2026167.45167.45163.39163.60163.60-1.96%68,260
Jan 15, 2026170.04170.05166.68166.87166.87-0.61%73,604
Jan 14, 2026173.89174.78167.05167.89167.89-3.51%92,726
Jan 13, 2026180.99180.99173.01174.00174.00-3.69%55,820
Jan 12, 2026176.63181.70176.21180.66180.661.81%33,919
Jan 9, 2026174.93177.86174.31177.44177.441.12%35,671
Jan 8, 2026169.08177.09169.08175.48175.483.13%68,847
Jan 7, 2026168.78172.79168.78170.15170.151.06%83,733
Jan 6, 2026167.18169.13166.21168.37168.371.10%63,974
Jan 5, 2026172.62173.69166.00166.53166.53-3.15%91,457
Jan 2, 2026174.54174.54170.26171.94171.94-0.66%37,485
Dec 31, 2025175.22175.22173.01173.08173.08-0.50%44,777
Dec 30, 2025176.43176.89173.72173.95173.95-1.46%62,962
Dec 29, 2025175.18176.57172.62176.53176.530.72%32,038
Dec 24, 2025174.24175.60174.20175.27175.270.20%6,044
Dec 23, 2025175.22176.01174.89174.92174.92-1.11%14,502
Dec 22, 2025176.45176.88174.99176.88176.88-0.04%41,175
Dec 19, 2025177.41177.41175.00176.95176.95-0.15%81,739
Dec 18, 2025177.33177.49175.94177.21177.211.03%42,920
Dec 17, 2025176.92176.97174.91175.40175.40-0.56%45,263
Dec 16, 2025174.81176.38174.16176.38176.381.03%55,196
Dec 15, 2025173.44175.00172.56174.59174.591.76%60,107
Dec 12, 2025172.65173.60170.98171.57171.57-1.01%83,868
Dec 11, 2025176.51177.48173.32173.32173.32-1.52%21,545
Dec 10, 2025176.75178.04175.82176.00176.00-0.49%47,645
Dec 9, 2025176.71178.69175.01176.87176.870.15%71,258
Dec 8, 2025178.19178.19174.77176.60176.600.17%34,594
Dec 5, 2025177.99177.99175.43176.30176.30-1.44%24,848
Dec 4, 2025175.09179.45172.98178.88178.883.07%82,770
Dec 3, 2025173.00174.09171.88173.56173.56-0.12%44,616
Dec 2, 2025174.40174.40172.30173.77173.770.38%43,003
Dec 1, 2025173.83174.62171.00173.12173.12-0.85%44,864
Nov 28, 2025175.96176.95173.99174.61174.61-1.01%44,108
Nov 27, 2025175.72176.70175.28176.40176.40-0.15%19,964
Nov 26, 2025179.72179.72175.70176.66176.66-1.65%41,370
Nov 25, 2025177.01180.08175.00179.62179.622.16%67,736
Nov 24, 2025174.97176.88174.97175.83175.83-0.27%75,917
Nov 21, 2025171.81177.45171.81176.30176.302.67%84,294
Nov 20, 2025172.12173.09169.73171.71171.710.85%58,676
Nov 19, 2025170.47170.55169.66170.27170.270.01%106,505
Nov 18, 2025170.32171.17170.00170.26170.26-0.37%55,880
Nov 17, 2025172.62173.29170.00170.89170.89-1.05%69,371
Nov 14, 2025172.22174.39171.18172.71172.71-1.95%133,176
Nov 13, 2025176.27179.01174.65176.14176.14-0.33%74,091
Nov 12, 2025176.84176.84173.75176.73176.731.01%47,370
Nov 11, 2025176.02177.07173.62174.96174.96-1.25%51,219
Nov 10, 2025178.33178.62175.59177.18177.18-0.43%71,181
Nov 7, 2025180.41180.41172.88177.95177.95-1.36%104,208
Nov 6, 2025173.00182.51172.99180.40180.405.73%170,548
Nov 5, 2025168.17170.71167.64170.63170.631.52%68,195
Nov 4, 2025168.44170.41167.06168.08168.08-1.34%57,705
Nov 3, 2025169.29173.12169.28170.36170.360.31%52,739
Oct 31, 2025168.81170.79167.62169.84169.840.70%75,002
Oct 30, 2025169.67172.10168.34168.66168.66-0.89%42,630
Oct 29, 2025178.96178.97169.30170.17170.17-4.59%72,206
Oct 28, 2025178.83180.51176.50178.35178.35-0.06%76,055
Oct 27, 2025179.77180.35177.75178.46178.460.11%30,997
Oct 24, 2025177.33179.62176.01178.27178.271.21%41,303
Oct 23, 2025178.47178.60175.97176.14176.14-1.36%44,089
Oct 22, 2025179.87180.12178.05178.56178.56-0.84%71,119
Oct 21, 2025177.09180.67177.09180.07180.070.99%54,619
Oct 20, 2025180.46181.15178.07178.31178.31-1.17%63,562
Oct 17, 2025181.17182.50180.22180.42180.42-0.93%46,313
Oct 16, 2025181.91183.39176.49182.11182.110.89%107,114
Oct 15, 2025182.19182.99178.05180.51180.51-0.47%58,135
Oct 14, 2025180.99182.46178.01181.36181.36-0.42%52,704