Indicators

Kinaxis Inc (TSX: KXS )

150.83 -4.29 (-2.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	146.00	150.75	138.43	140.68	317,036	-13.70(-8.87%)
Feb 28, 2024	150.76	155.00	150.76	154.38	63,284	+2.62(+1.73%)
Feb 27, 2024	153.30	155.59	151.05	151.76	81,971	-3.12(-2.01%)
Feb 26, 2024	155.07	155.92	153.94	154.88	54,328	+0.55(+0.36%)
Feb 23, 2024	148.79	154.73	147.67	154.33	75,108	+5.61(+3.77%)
Feb 22, 2024	152.00	152.52	148.24	148.72	110,384	-1.28(-0.85%)
Feb 21, 2024	152.40	152.40	147.80	150.00	68,221	-3.97(-2.58%)
Feb 20, 2024	159.44	159.44	153.08	153.97	50,794	-6.41(-4.00%)
Feb 16, 2024				160.38	0	-1.75(-1.08%)
Feb 15, 2024	160.92	162.18	158.82	162.13	36,668	+0.25(+0.15%)
Feb 14, 2024	159.44	162.95	159.44	161.88	26,475	+2.45(+1.54%)
Feb 13, 2024	157.08	160.68	157.00	159.43	47,203	-1.28(-0.80%)
Feb 12, 2024	159.68	161.01	159.00	160.71	108,391	+0.42(+0.26%)
Feb 09, 2024	157.29	161.31	155.97	160.29	55,909	+3.79(+2.42%)
Feb 08, 2024	157.06	157.73	155.98	156.50	41,778	-0.98(-0.62%)
Feb 07, 2024	157.94	158.94	156.90	157.48	29,470	-0.57(-0.36%)
Feb 06, 2024	161.07	161.46	155.88	158.05	69,404	-3.54(-2.19%)
Feb 05, 2024	165.82	165.82	161.50	161.59	30,787	-4.22(-2.55%)
Feb 02, 2024	163.01	166.69	162.18	165.81	26,032	+1.60(+0.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.