Kinaxis Inc. (TSX:KXS)
Canada
· Delayed Price · Currency is CAD 138.97
-1.36 (-0.97%)
Apr 28, 2026, 4:00 PM EST
Kinaxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 138.56 | 142.76 | 138.41 | 138.97 | 138.97 | -0.97% | 94,127 |
| Apr 27, 2026 | 141.39 | 142.88 | 140.22 | 140.33 | 140.33 | 0.69% | 62,728 |
| Apr 24, 2026 | 141.68 | 141.68 | 137.00 | 139.37 | 139.37 | -0.28% | 90,303 |
| Apr 23, 2026 | 146.74 | 146.74 | 138.60 | 139.76 | 139.76 | -5.18% | 89,950 |
| Apr 22, 2026 | 148.91 | 149.09 | 146.44 | 147.39 | 147.39 | -0.07% | 80,623 |
| Apr 21, 2026 | 147.00 | 150.60 | 146.73 | 147.49 | 147.49 | 0.11% | 100,370 |
| Apr 20, 2026 | 147.00 | 149.10 | 146.71 | 147.33 | 147.33 | 0.21% | 76,573 |
| Apr 17, 2026 | 148.18 | 150.58 | 146.00 | 147.02 | 147.02 | 0.28% | 96,156 |
| Apr 16, 2026 | 147.66 | 149.62 | 146.05 | 146.61 | 146.61 | 0.65% | 94,203 |
| Apr 15, 2026 | 139.51 | 147.93 | 139.51 | 145.66 | 145.66 | 4.03% | 98,036 |
| Apr 14, 2026 | 139.95 | 142.04 | 139.33 | 140.02 | 140.02 | -0.03% | 84,176 |
| Apr 13, 2026 | 134.08 | 141.14 | 134.08 | 140.06 | 140.06 | 4.51% | 109,938 |
| Apr 10, 2026 | 136.54 | 136.99 | 133.61 | 134.02 | 134.02 | -1.66% | 216,278 |
| Apr 9, 2026 | 141.43 | 143.15 | 135.33 | 136.28 | 136.28 | -3.36% | 187,496 |
| Apr 8, 2026 | 143.00 | 146.00 | 140.33 | 141.02 | 141.02 | 0.97% | 263,793 |
| Apr 7, 2026 | 142.15 | 142.15 | 137.85 | 139.66 | 139.66 | -1.96% | 98,079 |
| Apr 6, 2026 | 143.04 | 144.96 | 141.31 | 142.45 | 142.45 | -0.57% | 138,280 |
| Apr 2, 2026 | 137.83 | 144.58 | 137.83 | 143.27 | 143.27 | 2.02% | 189,581 |
| Apr 1, 2026 | 140.40 | 142.60 | 137.99 | 140.43 | 140.43 | 0.02% | 116,985 |
| Mar 31, 2026 | 138.41 | 142.56 | 138.38 | 140.40 | 140.40 | 2.19% | 71,057 |
| Mar 30, 2026 | 136.44 | 138.11 | 134.51 | 137.39 | 137.39 | 0.97% | 112,415 |
| Mar 27, 2026 | 138.96 | 139.45 | 134.59 | 136.07 | 136.07 | -2.54% | 158,239 |
| Mar 26, 2026 | 136.26 | 142.63 | 136.26 | 139.61 | 139.61 | 0.60% | 118,200 |
| Mar 25, 2026 | 135.96 | 139.43 | 135.71 | 138.78 | 138.78 | 3.57% | 175,094 |
| Mar 24, 2026 | 139.20 | 139.20 | 133.71 | 133.99 | 133.99 | -4.39% | 149,556 |
| Mar 23, 2026 | 139.49 | 141.94 | 138.93 | 140.14 | 140.14 | 1.76% | 146,761 |
| Mar 20, 2026 | 135.29 | 138.64 | 134.00 | 137.72 | 137.72 | 0.86% | 186,108 |
| Mar 19, 2026 | 135.53 | 137.00 | 134.06 | 136.55 | 136.55 | 0.12% | 128,320 |
| Mar 18, 2026 | 134.93 | 137.87 | 134.93 | 136.38 | 136.38 | 0.66% | 140,715 |
| Mar 17, 2026 | 135.74 | 138.42 | 134.84 | 135.49 | 135.49 | 0.04% | 61,460 |
| Mar 16, 2026 | 135.10 | 137.13 | 135.00 | 135.43 | 135.43 | 0.30% | 61,425 |
| Mar 13, 2026 | 136.45 | 138.49 | 133.99 | 135.02 | 135.02 | -0.68% | 97,798 |
| Mar 12, 2026 | 138.53 | 142.29 | 135.40 | 135.94 | 135.94 | -2.24% | 119,408 |
| Mar 11, 2026 | 143.00 | 145.19 | 138.60 | 139.05 | 139.05 | -2.87% | 150,754 |
| Mar 10, 2026 | 143.88 | 143.91 | 139.58 | 143.16 | 143.16 | -0.33% | 161,895 |
| Mar 9, 2026 | 134.59 | 144.81 | 132.22 | 143.64 | 143.64 | 6.22% | 215,918 |
| Mar 6, 2026 | 134.64 | 138.04 | 134.64 | 135.23 | 135.23 | 0.44% | 355,016 |
| Mar 5, 2026 | 145.00 | 147.60 | 134.46 | 134.64 | 134.64 | 3.50% | 344,920 |
| Mar 4, 2026 | 133.56 | 134.71 | 129.38 | 130.09 | 130.09 | -2.60% | 176,657 |
| Mar 3, 2026 | 128.33 | 134.22 | 127.03 | 133.56 | 133.56 | 3.53% | 200,996 |
| Mar 2, 2026 | 126.01 | 129.88 | 125.16 | 129.00 | 129.00 | -0.39% | 172,975 |
| Feb 27, 2026 | 127.79 | 129.61 | 126.81 | 129.51 | 129.51 | 0.05% | 223,104 |
| Feb 26, 2026 | 123.31 | 130.12 | 123.28 | 129.45 | 129.45 | 5.42% | 176,214 |
| Feb 25, 2026 | 119.34 | 123.15 | 119.25 | 122.80 | 122.80 | 3.41% | 173,788 |
| Feb 24, 2026 | 118.90 | 119.86 | 117.22 | 118.75 | 118.75 | -0.28% | 269,947 |
| Feb 23, 2026 | 124.49 | 124.49 | 118.22 | 119.08 | 119.08 | -4.12% | 192,527 |
| Feb 20, 2026 | 122.58 | 126.34 | 122.23 | 124.20 | 124.20 | 0.67% | 156,600 |
| Feb 19, 2026 | 123.49 | 124.53 | 121.35 | 123.37 | 123.37 | -0.11% | 93,015 |
| Feb 18, 2026 | 122.05 | 125.70 | 121.66 | 123.50 | 123.50 | 0.74% | 98,726 |
| Feb 17, 2026 | 122.90 | 124.00 | 120.65 | 122.59 | 122.59 | -0.95% | 128,134 |
| Feb 13, 2026 | 125.05 | 126.20 | 121.74 | 123.77 | 123.77 | -1.08% | 88,617 |
| Feb 12, 2026 | 124.00 | 125.33 | 120.57 | 125.12 | 125.12 | 1.64% | 172,351 |
| Feb 11, 2026 | 128.12 | 128.12 | 120.25 | 123.10 | 123.10 | -3.87% | 202,433 |
| Feb 10, 2026 | 126.24 | 128.60 | 126.24 | 128.05 | 128.05 | 1.23% | 183,950 |
| Feb 9, 2026 | 126.59 | 126.96 | 125.10 | 126.50 | 126.50 | -0.72% | 177,351 |
| Feb 6, 2026 | 124.49 | 128.59 | 124.49 | 127.42 | 127.42 | 3.33% | 281,683 |
| Feb 5, 2026 | 122.48 | 124.09 | 120.00 | 123.31 | 123.31 | 2.69% | 173,090 |
| Feb 4, 2026 | 124.00 | 125.26 | 119.83 | 120.08 | 120.08 | -2.37% | 346,407 |
| Feb 3, 2026 | 133.21 | 133.21 | 121.94 | 123.00 | 123.00 | -7.98% | 239,022 |
| Feb 2, 2026 | 137.57 | 138.70 | 133.40 | 133.66 | 133.66 | -2.79% | 156,945 |
| Jan 30, 2026 | 140.62 | 141.60 | 137.14 | 137.50 | 137.50 | -2.83% | 118,362 |
| Jan 29, 2026 | 142.94 | 143.76 | 139.10 | 141.50 | 141.50 | -2.05% | 196,734 |
| Jan 28, 2026 | 146.43 | 147.00 | 143.02 | 144.46 | 144.46 | -1.10% | 206,845 |
| Jan 27, 2026 | 149.00 | 149.00 | 145.40 | 146.06 | 146.06 | -1.08% | 99,750 |
| Jan 26, 2026 | 149.44 | 149.50 | 146.65 | 147.66 | 147.66 | -0.96% | 96,562 |
| Jan 23, 2026 | 148.62 | 150.22 | 147.06 | 149.09 | 149.09 | 0.27% | 86,621 |
| Jan 22, 2026 | 151.77 | 151.95 | 147.81 | 148.69 | 148.69 | -0.31% | 123,751 |
| Jan 21, 2026 | 156.30 | 156.36 | 147.92 | 149.15 | 149.15 | -4.01% | 306,684 |
| Jan 20, 2026 | 161.97 | 161.97 | 153.23 | 155.38 | 155.38 | -4.07% | 190,286 |
| Jan 19, 2026 | 162.98 | 163.44 | 161.54 | 161.97 | 161.97 | -1.00% | 43,378 |
| Jan 16, 2026 | 167.45 | 167.45 | 163.39 | 163.60 | 163.60 | -1.96% | 68,260 |
| Jan 15, 2026 | 170.04 | 170.05 | 166.68 | 166.87 | 166.87 | -0.61% | 73,604 |
| Jan 14, 2026 | 173.89 | 174.78 | 167.05 | 167.89 | 167.89 | -3.51% | 92,726 |
| Jan 13, 2026 | 180.99 | 180.99 | 173.01 | 174.00 | 174.00 | -3.69% | 55,820 |
| Jan 12, 2026 | 176.63 | 181.70 | 176.21 | 180.66 | 180.66 | 1.81% | 33,919 |
| Jan 9, 2026 | 174.93 | 177.86 | 174.31 | 177.44 | 177.44 | 1.12% | 35,671 |
| Jan 8, 2026 | 169.08 | 177.09 | 169.08 | 175.48 | 175.48 | 3.13% | 68,847 |
| Jan 7, 2026 | 168.78 | 172.79 | 168.78 | 170.15 | 170.15 | 1.06% | 83,733 |
| Jan 6, 2026 | 167.18 | 169.13 | 166.21 | 168.37 | 168.37 | 1.10% | 63,974 |
| Jan 5, 2026 | 172.62 | 173.69 | 166.00 | 166.53 | 166.53 | -3.15% | 91,457 |
| Jan 2, 2026 | 174.54 | 174.54 | 170.26 | 171.94 | 171.94 | -0.66% | 37,485 |
| Dec 31, 2025 | 175.22 | 175.22 | 173.01 | 173.08 | 173.08 | -0.50% | 44,777 |
| Dec 30, 2025 | 176.43 | 176.89 | 173.72 | 173.95 | 173.95 | -1.46% | 62,962 |
| Dec 29, 2025 | 175.18 | 176.57 | 172.62 | 176.53 | 176.53 | 0.72% | 32,038 |
| Dec 24, 2025 | 174.24 | 175.60 | 174.20 | 175.27 | 175.27 | 0.20% | 6,044 |
| Dec 23, 2025 | 175.22 | 176.01 | 174.89 | 174.92 | 174.92 | -1.11% | 14,502 |
| Dec 22, 2025 | 176.45 | 176.88 | 174.99 | 176.88 | 176.88 | -0.04% | 41,175 |
| Dec 19, 2025 | 177.41 | 177.41 | 175.00 | 176.95 | 176.95 | -0.15% | 81,739 |
| Dec 18, 2025 | 177.33 | 177.49 | 175.94 | 177.21 | 177.21 | 1.03% | 42,920 |
| Dec 17, 2025 | 176.92 | 176.97 | 174.91 | 175.40 | 175.40 | -0.56% | 45,263 |
| Dec 16, 2025 | 174.81 | 176.38 | 174.16 | 176.38 | 176.38 | 1.03% | 55,196 |
| Dec 15, 2025 | 173.44 | 175.00 | 172.56 | 174.59 | 174.59 | 1.76% | 60,107 |
| Dec 12, 2025 | 172.65 | 173.60 | 170.98 | 171.57 | 171.57 | -1.01% | 83,868 |
| Dec 11, 2025 | 176.51 | 177.48 | 173.32 | 173.32 | 173.32 | -1.52% | 21,545 |
| Dec 10, 2025 | 176.75 | 178.04 | 175.82 | 176.00 | 176.00 | -0.49% | 47,645 |
| Dec 9, 2025 | 176.71 | 178.69 | 175.01 | 176.87 | 176.87 | 0.15% | 71,258 |
| Dec 8, 2025 | 178.19 | 178.19 | 174.77 | 176.60 | 176.60 | 0.17% | 34,594 |
| 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 |