Kinaxis Inc

KXS
🏛️ canada →
180.63
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 180.63 180.63 180.63 180.63 0.0M
2025-09-29 177.73 178.12 177.39 177.39 0.0M
2025-09-26 175.22 175.22 175.22 175.22 0.0M
2025-09-25 178.02 178.67 177.77 177.77 0.0M
2025-09-24 179.64 180.20 179.64 180.20 0.0M
2025-09-23 181.50 181.50 179.75 180.27 0.0M
2025-09-22 182.35 182.35 182.35 182.35 0.0M
2025-09-19 183.42 183.46 182.05 182.96 0.0M
2025-09-17 185.87 187.08 185.54 185.54 0.0M
2025-09-15 186.99 186.99 186.99 186.99 0.0M
2025-09-12 185.20 188.03 185.20 188.03 0.0M
2025-09-11 184.51 184.51 182.92 183.14 0.0M
2025-09-10 186.05 186.41 186.05 186.41 0.0M
2025-09-09 189.01 189.01 189.01 189.01 0.0M
2025-09-05 191.27 191.27 189.49 190.00 0.0M
2025-09-04 189.70 190.72 189.54 189.57 0.0M
2025-09-03 188.14 188.41 188.14 188.41 0.0M
2025-09-02 186.96 186.96 186.72 186.72 0.0M
2025-08-29 188.25 190.00 188.25 190.00 0.0M
2025-08-28 188.94 189.81 188.87 189.81 0.0M
2025-08-27 189.51 189.51 189.51 189.51 0.0M
2025-08-26 190.56 190.56 189.95 189.99 0.0M
2025-08-25 193.12 193.12 191.97 192.52 0.0M
2025-08-22 195.01 195.73 194.61 194.61 0.0M
2025-08-21 194.81 195.48 194.51 194.51 0.0M
2025-08-19 196.79 196.79 196.79 196.79 0.0M
2025-08-18 199.03 199.03 198.05 198.05 0.0M
2025-08-14 197.47 197.53 197.47 197.53 0.0M
2025-08-13 198.88 198.88 198.88 198.88 0.0M
2025-08-12 197.40 199.45 197.24 198.02 0.0M
2025-08-11 200.78 200.78 196.19 196.19 0.0M
2025-08-08 203.14 203.14 200.65 203.14 0.0M
2025-08-07 195.38 200.00 195.38 195.98 0.0M
2025-08-06 200.19 200.19 195.13 195.13 0.0M
2025-08-05 204.85 207.00 204.85 207.00 0.0M
2025-08-01 203.58 203.58 203.49 203.58 0.0M
2025-07-31 203.30 206.89 203.30 206.89 0.0M
2025-07-30 204.15 204.46 203.98 204.46 0.0M
2025-07-29 207.25 207.25 207.25 207.25 0.0M
2025-07-28 205.81 209.00 205.81 207.40 0.0M
2025-07-25 204.06 207.06 204.06 207.06 0.0M
2025-07-24 204.68 204.68 204.68 204.68 0.0M
2025-07-22 199.53 199.86 199.46 199.46 0.0M
2025-07-21 200.63 200.63 200.63 200.63 0.0M
2025-07-17 201.00 201.00 200.96 200.96 0.0M
2025-07-16 199.00 200.04 199.00 200.04 0.0M
2025-07-15 197.63 197.63 197.35 197.35 0.0M
2025-07-14 197.27 198.71 197.27 198.71 0.0M
2025-07-10 199.32 199.32 199.32 199.32 0.0M
2025-07-08 200.55 200.55 200.55 200.55 0.0M
2025-07-07 201.26 201.26 201.26 201.26 0.0M
2025-07-04 200.28 200.28 200.28 200.28 0.0M
2025-07-03 201.67 201.95 201.00 201.00 0.0M
2025-07-02 197.71 197.82 197.71 197.82 0.0M
2025-06-30 200.40 201.14 200.15 201.14 0.0M
2025-06-27 199.71 199.71 199.71 199.71 0.0M
2025-06-26 198.45 199.00 198.45 199.00 0.0M
2025-06-25 203.09 203.36 203.09 203.34 0.0M
2025-06-24 201.26 204.65 201.26 204.46 0.0M
2025-06-20 200.59 202.31 198.71 198.71 0.0M
2025-06-19 200.42 200.42 200.42 200.42 0.0M
2025-06-18 201.25 201.25 201.25 201.25 0.0M
2025-06-17 201.26 201.26 201.26 201.26 0.0M
2025-06-16 198.97 199.03 198.34 198.57 0.0M
2025-06-13 200.17 201.12 199.66 200.67 0.0M
2025-06-12 199.35 200.10 199.35 200.10 0.0M
2025-06-09 197.71 199.67 197.71 199.67 0.0M
2025-06-06 197.83 197.83 197.83 197.83 0.0M
2025-06-05 198.90 198.90 197.15 197.15 0.0M
2025-06-03 196.48 198.69 196.27 198.69 0.0M
2025-06-02 195.75 197.00 195.25 197.00 0.0M
2025-05-30 195.19 196.45 195.00 195.50 0.0M
2025-05-29 195.01 195.13 194.75 194.75 0.0M
2025-05-27 197.39 197.39 195.59 196.85 0.0M
2025-05-26 195.90 196.57 195.90 196.57 0.0M
2025-05-23 193.70 194.60 193.70 194.25 0.0M
2025-05-22 197.13 199.62 197.13 199.62 0.0M
2025-05-21 197.04 197.04 197.04 197.04 0.0M
2025-05-20 198.24 198.49 198.24 198.42 0.0M
2025-05-16 197.98 197.98 197.98 197.98 0.0M
2025-05-15 198.62 199.50 198.62 199.50 0.0M
2025-05-14 199.14 199.22 196.73 196.73 0.0M
2025-05-13 196.01 200.64 196.00 200.64 0.0M
2025-05-12 194.45 197.22 194.45 197.22 0.0M
2025-05-09 190.00 195.00 190.00 192.16 0.0M
2025-05-08 192.78 196.00 192.78 196.00 0.0M
2025-05-07 189.00 189.69 188.23 188.23 0.0M
2025-05-06 188.00 188.00 186.32 187.94 0.0M
2025-05-05 184.75 188.85 184.75 188.65 0.1M
2025-05-02 187.60 187.60 185.44 187.25 0.0M
2025-05-01 186.00 186.90 186.00 186.00 0.0M
2025-04-30 184.56 186.03 184.45 186.03 0.0M
2025-04-29 185.15 186.10 184.90 186.10 0.1M
2025-04-28 181.84 181.84 181.84 181.84 0.0M
2025-04-25 180.40 180.40 180.40 180.40 0.0M
2025-04-24 179.00 180.05 179.00 180.00 0.0M
2025-04-23 177.14 177.14 177.14 177.14 0.0M
2025-04-22 175.70 175.70 173.37 174.52 0.0M
2025-04-21 172.25 172.25 172.25 172.25 0.0M
2025-04-17 173.73 173.73 173.36 173.36 0.0M
2025-04-16 170.98 173.63 170.98 173.63 0.0M
2025-04-15 171.01 172.29 170.90 172.29 0.1M
2025-04-14 165.73 166.35 165.73 166.35 0.0M
2025-04-11 161.70 163.44 161.70 163.44 0.0M
2025-04-10 166.97 166.97 161.00 162.09 0.0M
2025-04-09 161.61 171.55 159.82 171.55 0.0M
2025-04-08 163.03 163.03 160.04 160.43 0.0M
2025-04-07 153.12 158.90 153.12 156.27 0.0M
2025-04-04 157.20 158.72 157.20 158.17 0.0M
2025-04-03 159.11 163.56 159.11 162.69 0.0M
2025-04-02 156.16 156.80 156.16 156.54 0.0M
2025-04-01 157.17 157.17 156.10 156.13 0.0M
2025-03-31 157.50 157.50 157.50 157.50 0.0M
2025-03-28 155.51 155.54 154.83 155.12 0.0M
2025-03-27 157.24 157.24 156.99 156.99 0.0M
2025-03-26 159.06 159.06 158.62 158.62 0.0M
2025-03-25 160.29 161.06 158.00 159.80 0.0M
2025-03-24 160.20 160.87 160.09 160.09 0.0M
2025-03-21 156.05 157.68 156.05 157.68 0.0M
2025-03-20 158.97 158.97 158.97 158.97 0.0M
2025-03-19 157.65 158.78 157.65 158.51 0.0M
2025-03-18 157.46 157.46 157.46 157.46 0.0M
2025-03-17 159.69 160.28 159.69 159.99 0.0M
2025-03-14 158.52 160.40 158.03 159.48 0.0M
2025-03-13 157.69 157.69 157.22 157.22 0.0M
2025-03-12 161.52 161.52 158.54 158.54 0.0M
2025-03-11 160.00 160.09 158.93 158.93 0.0M
2025-03-10 158.90 160.00 158.90 160.00 0.0M
2025-03-07 160.41 161.69 160.41 161.32 0.0M
2025-03-06 158.77 158.77 154.56 156.99 0.0M
2025-03-05 158.98 159.57 158.97 159.08 0.0M
2025-03-04 160.00 160.00 156.31 156.31 0.0M
2025-03-03 159.21 160.75 159.21 159.65 0.0M
2025-02-28 160.96 160.96 154.95 157.65 0.0M
2025-02-27 154.00 161.59 154.00 160.40 0.0M
2025-02-26 153.73 154.31 152.46 153.49 0.0M
2025-02-25 150.00 154.00 150.00 153.60 0.0M
2025-02-24 153.00 153.00 151.48 151.54 0.0M
2025-02-21 157.59 157.59 154.77 154.96 0.0M
2025-02-20 158.53 158.53 157.50 158.14 0.0M
2025-02-19 159.38 160.06 159.35 159.69 0.0M
2025-02-18 162.00 162.00 160.82 161.00 0.0M
2025-02-14 163.00 164.66 163.00 163.36 0.0M
2025-02-13 166.50 166.50 163.89 163.92 0.0M
2025-02-12 166.52 168.22 166.00 167.00 0.0M
2025-02-11 167.66 169.07 167.53 167.70 0.0M
2025-02-10 167.15 170.99 167.15 170.99 0.0M
2025-02-07 166.19 167.00 163.90 165.66 0.0M
2025-02-06 171.00 171.00 171.00 171.00 0.0M
2025-02-05 172.14 173.98 172.14 173.98 0.0M
2025-02-04 170.21 171.62 170.10 170.67 0.0M
2025-02-03 163.95 172.68 163.95 171.65 0.0M
2025-01-31 169.28 169.28 168.10 168.10 0.0M
2025-01-30 170.00 171.13 170.00 170.63 0.0M
2025-01-29 170.00 170.00 165.53 168.57 0.0M
2025-01-28 174.21 177.21 174.21 177.20 0.0M
2025-01-27 174.86 174.86 174.79 174.86 0.0M
2025-01-24 180.00 180.00 175.07 175.66 0.0M
2025-01-23 174.76 174.85 174.76 174.82 0.0M
2025-01-22 175.34 175.34 174.00 174.38 0.0M
2025-01-21 172.53 174.39 172.24 174.39 0.0M
2025-01-20 173.50 173.50 172.04 172.06 0.0M
2025-01-17 176.25 176.25 175.89 175.89 0.0M
2025-01-16 173.35 173.42 172.75 173.30 0.0M
2025-01-15 172.11 173.06 172.11 172.99 0.0M
2025-01-14 171.20 171.20 170.12 170.12 0.0M
2025-01-13 170.69 170.69 170.69 170.69 0.0M
2025-01-10 168.25 168.25 168.25 168.25 0.0M
2025-01-08 168.99 171.49 168.72 171.49 0.0M
2025-01-07 173.10 173.10 171.13 171.15 0.0M
2025-01-06 174.31 174.31 174.31 174.31 0.0M
2025-01-03 173.46 173.46 173.30 173.30 0.0M
2025-01-02 175.00 175.00 174.50 174.50 0.0M