Kinaxis Inc. (TSX:KXS)
Canada
· Delayed Price · Currency is CAD 176.30
-2.58 (-1.44%)
At close: Dec 5, 2025
Kinaxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 177.99 | 177.99 | 175.43 | 176.30 | 176.30 | -1.44% | 24,848 |
| Dec 4, 2025 | 175.09 | 179.45 | 172.98 | 178.88 | 178.88 | 3.07% | 82,770 |
| Dec 3, 2025 | 173.00 | 174.09 | 171.88 | 173.56 | 173.56 | -0.12% | 44,616 |
| Dec 2, 2025 | 174.40 | 174.40 | 172.30 | 173.77 | 173.77 | 0.38% | 43,003 |
| Dec 1, 2025 | 173.83 | 174.62 | 171.00 | 173.12 | 173.12 | -0.85% | 44,864 |
| Nov 28, 2025 | 175.96 | 176.95 | 173.99 | 174.61 | 174.61 | -1.01% | 44,108 |
| Nov 27, 2025 | 175.72 | 176.70 | 175.28 | 176.40 | 176.40 | -0.15% | 19,964 |
| Nov 26, 2025 | 179.72 | 179.72 | 175.70 | 176.66 | 176.66 | -1.65% | 41,370 |
| Nov 25, 2025 | 177.01 | 180.08 | 175.00 | 179.62 | 179.62 | 2.16% | 67,736 |
| Nov 24, 2025 | 174.97 | 176.88 | 174.97 | 175.83 | 175.83 | -0.27% | 75,917 |
| Nov 21, 2025 | 171.81 | 177.45 | 171.81 | 176.30 | 176.30 | 2.67% | 84,294 |
| Nov 20, 2025 | 172.12 | 173.09 | 169.73 | 171.71 | 171.71 | 0.85% | 58,676 |
| Nov 19, 2025 | 170.47 | 170.55 | 169.66 | 170.27 | 170.27 | 0.01% | 106,505 |
| Nov 18, 2025 | 170.32 | 171.17 | 170.00 | 170.26 | 170.26 | -0.37% | 55,880 |
| Nov 17, 2025 | 172.62 | 173.29 | 170.00 | 170.89 | 170.89 | -1.05% | 69,371 |
| Nov 14, 2025 | 172.22 | 174.39 | 171.18 | 172.71 | 172.71 | -1.95% | 133,176 |
| Nov 13, 2025 | 176.27 | 179.01 | 174.65 | 176.14 | 176.14 | -0.33% | 74,091 |
| Nov 12, 2025 | 176.84 | 176.84 | 173.75 | 176.73 | 176.73 | 1.01% | 47,370 |
| Nov 11, 2025 | 176.02 | 177.07 | 173.62 | 174.96 | 174.96 | -1.25% | 51,219 |
| Nov 10, 2025 | 178.33 | 178.62 | 175.59 | 177.18 | 177.18 | -0.43% | 71,181 |
| Nov 7, 2025 | 180.41 | 180.41 | 172.88 | 177.95 | 177.95 | -1.36% | 104,208 |
| Nov 6, 2025 | 173.00 | 182.51 | 172.99 | 180.40 | 180.40 | 5.73% | 170,548 |
| Nov 5, 2025 | 168.17 | 170.71 | 167.64 | 170.63 | 170.63 | 1.52% | 68,195 |
| Nov 4, 2025 | 168.44 | 170.41 | 167.06 | 168.08 | 168.08 | -1.34% | 57,705 |
| Nov 3, 2025 | 169.29 | 173.12 | 169.28 | 170.36 | 170.36 | 0.31% | 52,739 |
| Oct 31, 2025 | 168.81 | 170.79 | 167.62 | 169.84 | 169.84 | 0.70% | 75,002 |
| Oct 30, 2025 | 169.67 | 172.10 | 168.34 | 168.66 | 168.66 | -0.89% | 42,630 |
| Oct 29, 2025 | 178.96 | 178.97 | 169.30 | 170.17 | 170.17 | -4.59% | 72,206 |
| Oct 28, 2025 | 178.83 | 180.51 | 176.50 | 178.35 | 178.35 | -0.06% | 76,055 |
| Oct 27, 2025 | 179.77 | 180.35 | 177.75 | 178.46 | 178.46 | 0.11% | 30,997 |
| Oct 24, 2025 | 177.33 | 179.62 | 176.01 | 178.27 | 178.27 | 1.21% | 41,303 |
| Oct 23, 2025 | 178.47 | 178.60 | 175.97 | 176.14 | 176.14 | -1.36% | 44,089 |
| Oct 22, 2025 | 179.87 | 180.12 | 178.05 | 178.56 | 178.56 | -0.84% | 71,119 |
| Oct 21, 2025 | 177.09 | 180.67 | 177.09 | 180.07 | 180.07 | 0.99% | 54,619 |
| Oct 20, 2025 | 180.46 | 181.15 | 178.07 | 178.31 | 178.31 | -1.17% | 63,562 |
| Oct 17, 2025 | 181.17 | 182.50 | 180.22 | 180.42 | 180.42 | -0.93% | 46,313 |
| Oct 16, 2025 | 181.91 | 183.39 | 176.49 | 182.11 | 182.11 | 0.89% | 107,114 |
| Oct 15, 2025 | 182.19 | 182.99 | 178.05 | 180.51 | 180.51 | -0.47% | 58,135 |
| Oct 14, 2025 | 180.99 | 182.46 | 178.01 | 181.36 | 181.36 | -0.42% | 52,704 |
| Oct 10, 2025 | 186.65 | 186.98 | 181.86 | 182.12 | 182.12 | -1.88% | 32,908 |
| Oct 9, 2025 | 185.81 | 186.61 | 183.30 | 185.61 | 185.61 | -0.24% | 27,598 |
| Oct 8, 2025 | 186.00 | 186.68 | 184.49 | 186.06 | 186.06 | 0.65% | 44,324 |
| Oct 7, 2025 | 185.82 | 186.62 | 183.78 | 184.85 | 184.85 | -0.43% | 48,314 |
| Oct 6, 2025 | 185.01 | 185.80 | 181.35 | 185.65 | 185.65 | 1.17% | 46,948 |
| Oct 3, 2025 | 181.90 | 184.62 | 181.90 | 183.50 | 183.50 | 1.05% | 52,234 |
| Oct 2, 2025 | 179.66 | 181.82 | 178.46 | 181.59 | 181.59 | 1.45% | 65,023 |
| Oct 1, 2025 | 178.75 | 181.65 | 178.05 | 179.00 | 179.00 | -0.36% | 58,954 |
| Sep 30, 2025 | 177.74 | 181.62 | 177.65 | 179.65 | 179.65 | 1.04% | 68,641 |
| Sep 29, 2025 | 176.94 | 178.21 | 176.31 | 177.80 | 177.80 | 1.50% | 72,321 |
| Sep 26, 2025 | 178.45 | 181.22 | 174.66 | 175.17 | 175.17 | -1.94% | 82,727 |
| Sep 25, 2025 | 178.39 | 179.86 | 176.92 | 178.63 | 178.63 | -0.35% | 79,497 |
| Sep 24, 2025 | 180.45 | 181.35 | 178.63 | 179.26 | 179.26 | -0.71% | 43,051 |
| Sep 23, 2025 | 180.77 | 181.50 | 179.32 | 180.55 | 180.55 | -0.62% | 54,949 |
| Sep 22, 2025 | 182.76 | 183.09 | 181.30 | 181.67 | 181.67 | -0.88% | 49,900 |
| Sep 19, 2025 | 184.40 | 184.50 | 181.97 | 183.29 | 183.29 | -0.99% | 134,235 |
| Sep 18, 2025 | 185.18 | 187.41 | 184.38 | 185.13 | 185.13 | 0.08% | 66,314 |
| Sep 17, 2025 | 185.00 | 188.26 | 184.96 | 184.98 | 184.98 | 0.38% | 47,162 |
| Sep 16, 2025 | 188.51 | 188.51 | 184.00 | 184.28 | 184.28 | -1.45% | 55,797 |
| Sep 15, 2025 | 186.77 | 188.11 | 186.00 | 187.00 | 187.00 | - | 32,776 |
| Sep 12, 2025 | 183.70 | 189.96 | 183.70 | 187.00 | 187.00 | 2.09% | 64,726 |
| Sep 11, 2025 | 186.47 | 186.47 | 182.90 | 183.18 | 183.18 | -1.82% | 73,733 |
| Sep 10, 2025 | 189.69 | 190.60 | 186.05 | 186.58 | 186.58 | -1.62% | 39,288 |
| Sep 9, 2025 | 189.84 | 190.18 | 188.51 | 189.65 | 189.65 | -0.28% | 35,237 |
| Sep 8, 2025 | 190.59 | 192.08 | 189.71 | 190.18 | 190.18 | -0.32% | 32,853 |
| Sep 5, 2025 | 190.00 | 192.14 | 189.31 | 190.80 | 190.80 | 0.47% | 82,423 |
| Sep 4, 2025 | 188.05 | 190.75 | 188.05 | 189.90 | 189.90 | 0.64% | 60,332 |
| Sep 3, 2025 | 188.12 | 189.38 | 186.00 | 188.69 | 188.69 | 0.30% | 51,172 |
| Sep 2, 2025 | 188.51 | 188.80 | 185.72 | 188.12 | 188.12 | -0.76% | 42,306 |
| Aug 29, 2025 | 190.18 | 190.43 | 187.46 | 189.57 | 189.57 | -0.22% | 57,319 |
| Aug 28, 2025 | 190.03 | 190.17 | 188.12 | 189.99 | 189.99 | 0.52% | 50,845 |
| Aug 27, 2025 | 191.94 | 191.94 | 187.89 | 189.00 | 189.00 | -0.54% | 43,928 |
| Aug 26, 2025 | 193.48 | 193.48 | 188.43 | 190.03 | 190.03 | -1.13% | 91,243 |
| Aug 25, 2025 | 195.08 | 195.08 | 191.44 | 192.21 | 192.21 | -1.22% | 29,359 |
| Aug 22, 2025 | 195.51 | 196.63 | 194.44 | 194.59 | 194.59 | -0.06% | 65,663 |
| Aug 21, 2025 | 194.00 | 195.89 | 193.24 | 194.71 | 194.71 | 0.37% | 84,720 |
| Aug 20, 2025 | 196.63 | 196.63 | 193.73 | 194.00 | 194.00 | -1.22% | 45,346 |
| Aug 19, 2025 | 198.61 | 199.19 | 196.00 | 196.39 | 196.39 | -1.12% | 66,581 |
| Aug 18, 2025 | 197.97 | 199.71 | 197.22 | 198.61 | 198.61 | 0.32% | 51,103 |
| Aug 15, 2025 | 198.25 | 199.15 | 197.04 | 197.97 | 197.97 | 0.75% | 40,794 |
| Aug 14, 2025 | 198.63 | 200.22 | 196.23 | 196.50 | 196.50 | -1.73% | 36,111 |
| Aug 13, 2025 | 199.89 | 201.00 | 196.50 | 199.95 | 199.95 | 1.03% | 44,043 |
| Aug 12, 2025 | 196.64 | 199.83 | 196.64 | 197.91 | 197.91 | 0.90% | 112,766 |
| Aug 11, 2025 | 199.90 | 200.79 | 196.01 | 196.15 | 196.15 | -1.75% | 36,779 |
| Aug 8, 2025 | 198.00 | 204.85 | 198.00 | 199.65 | 199.65 | 1.98% | 85,215 |
| Aug 7, 2025 | 202.00 | 204.07 | 195.50 | 195.77 | 195.77 | 0.86% | 120,802 |
| Aug 6, 2025 | 198.81 | 203.17 | 193.88 | 194.10 | 194.10 | -6.12% | 55,665 |
| Aug 5, 2025 | 204.07 | 207.61 | 203.57 | 206.76 | 206.76 | 1.60% | 60,708 |
| Aug 1, 2025 | 202.46 | 205.53 | 202.46 | 203.51 | 203.51 | -1.04% | 24,846 |
| Jul 31, 2025 | 206.04 | 207.38 | 203.73 | 205.64 | 205.64 | 0.30% | 56,807 |
| Jul 30, 2025 | 204.66 | 205.80 | 203.39 | 205.03 | 205.03 | -0.24% | 39,839 |
| Jul 29, 2025 | 208.63 | 208.63 | 204.57 | 205.52 | 205.52 | -0.61% | 33,711 |
| Jul 28, 2025 | 208.45 | 212.45 | 205.65 | 206.79 | 206.79 | -0.81% | 58,432 |
| Jul 25, 2025 | 204.28 | 208.76 | 203.86 | 208.47 | 208.47 | 2.04% | 72,247 |
| Jul 24, 2025 | 202.88 | 205.00 | 202.24 | 204.30 | 204.30 | 0.55% | 65,355 |
| Jul 23, 2025 | 199.23 | 203.63 | 199.23 | 203.19 | 203.19 | 1.99% | 35,814 |
| Jul 22, 2025 | 200.00 | 200.21 | 198.48 | 199.23 | 199.23 | -1.01% | 47,871 |
| Jul 21, 2025 | 200.05 | 202.50 | 199.71 | 201.27 | 201.27 | 0.01% | 22,512 |
| Jul 18, 2025 | 201.57 | 202.33 | 200.00 | 201.24 | 201.24 | -0.44% | 19,476 |
| Jul 17, 2025 | 200.72 | 202.13 | 199.48 | 202.13 | 202.13 | 0.56% | 28,951 |
| Jul 16, 2025 | 197.85 | 201.08 | 197.52 | 201.00 | 201.00 | 1.95% | 46,874 |