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 (%)
Mar 28, 2024				154.00	0	+1.06(+0.69%)
Mar 27, 2024	151.86	153.04	150.51	152.94	54,150	+2.61(+1.74%)
Mar 26, 2024	151.65	151.99	150.28	150.33	54,772	+0.07(+0.05%)
Mar 25, 2024	149.97	151.15	149.50	150.26	27,553	-0.26(-0.17%)
Mar 22, 2024	153.02	153.02	149.39	150.52	44,320	-3.26(-2.12%)
Mar 21, 2024	152.91	154.87	151.67	153.78	61,148	+1.68(+1.10%)
Mar 20, 2024	147.55	152.66	147.55	152.10	65,242	+4.56(+3.09%)
Mar 19, 2024	145.72	148.23	145.72	147.54	51,322	+0.10(+0.07%)
Mar 18, 2024	149.95	149.95	145.46	147.44	32,822	-1.98(-1.33%)
Mar 15, 2024	150.54	151.73	149.04	149.42	78,763	-2.24(-1.48%)
Mar 14, 2024	151.23	151.77	149.59	151.66	63,174	+1.18(+0.78%)
Mar 13, 2024	150.37	151.11	148.93	150.48	97,149	-0.69(-0.46%)
Mar 12, 2024	147.73	151.92	146.61	151.17	74,876	+4.11(+2.79%)
Mar 11, 2024	146.36	148.39	145.49	147.06	27,045	+0.79(+0.54%)
Mar 08, 2024	147.99	147.99	145.71	146.27	44,769	-1.73(-1.17%)
Mar 07, 2024	148.15	149.92	147.33	148.00	69,503	+2.00(+1.37%)
Mar 06, 2024	145.45	147.36	144.37	146.00	158,283	+2.15(+1.49%)
Mar 05, 2024	152.50	154.24	142.20	143.85	157,116	-9.95(-6.47%)
Mar 04, 2024	149.07	155.78	149.07	153.80	88,532	+4.73(+3.17%)

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.