Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Kinaxis Inc | KXS | Toronto | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.65 | 0.43% | 150.21 | 16:12:22 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 149.67 | 149.60 | 151.19 | 150.21 | 149.56 |
KXS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 151.57 | 155.80 | 147.98 | 150.64 | 50,296 | -1.36 | -0.90% |
| 1 Month | 154.00 | 155.80 | 146.78 | 151.12 | 45,223 | -3.79 | -2.46% |
| 3 Months | 163.01 | 166.41 | 138.43 | 150.88 | 62,256 | -12.80 | -7.85% |
| 6 Months | 134.01 | 168.18 | 129.13 | 150.68 | 76,884 | 16.20 | 12.09% |
| 1 Year | 180.77 | 191.78 | 129.13 | 158.00 | 65,557 | -30.56 | -16.91% |
| 3 Years | 150.64 | 229.60 | 119.67 | 159.01 | 65,569 | -0.43 | -0.29% |
| 5 Years | 72.54 | 229.60 | 70.81 | 148.88 | 81,579 | 77.67 | 107.07% |
KXS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 150.21 | 0.65 | 0.43% | 149.67 | 151.19 | 149.60 | 32,548 |
| Apr 25 2024 | 149.56 | -2.15 | -1.42% | 151.04 | 151.04 | 149.48 | 48,850 |
| Apr 24 2024 | 151.71 | -0.80 | -0.52% | 153.33 | 155.80 | 150.16 | 51,170 |
| Apr 23 2024 | 152.51 | 1.59 | 1.05% | 151.64 | 154.00 | 150.95 | 54,584 |
| Apr 22 2024 | 150.92 | 2.13 | 1.43% | 148.93 | 151.62 | 148.85 | 34,720 |
| Apr 19 2024 | 148.79 | -2.78 | -1.83% | 151.57 | 152.01 | 147.98 | 62,158 |
| Apr 18 2024 | 151.57 | -0.11 | -0.07% | 150.62 | 152.00 | 149.80 | 61,408 |
| Apr 17 2024 | 151.68 | 1.37 | 0.91% | 150.60 | 151.93 | 150.11 | 22,448 |
| Apr 16 2024 | 150.31 | 0.06 | 0.04% | 149.41 | 152.71 | 149.41 | 38,143 |
| Apr 15 2024 | 150.25 | -1.12 | -0.74% | 150.41 | 152.15 | 149.71 | 40,338 |
| Apr 12 2024 | 151.37 | -1.64 | -1.07% | 152.92 | 153.50 | 151.37 | 42,418 |
| Apr 11 2024 | 153.01 | 1.62 | 1.07% | 151.57 | 153.01 | 150.93 | 48,630 |
| Apr 10 2024 | 151.39 | -1.71 | -1.12% | 151.04 | 152.75 | 150.94 | 28,361 |
| Apr 09 2024 | 153.10 | 1.21 | 0.80% | 151.76 | 153.10 | 151.61 | 40,886 |
| Apr 08 2024 | 151.89 | -0.57 | -0.37% | 152.54 | 152.56 | 150.28 | 21,627 |
| Apr 05 2024 | 152.46 | 5.55 | 3.78% | 146.93 | 153.81 | 146.93 | 57,217 |
| Apr 04 2024 | 146.91 | -3.09 | -2.06% | 151.91 | 151.91 | 146.78 | 60,849 |
| Apr 03 2024 | 150.00 | -2.52 | -1.65% | 151.79 | 152.53 | 149.13 | 47,715 |
| Apr 02 2024 | 152.52 | -0.85 | -0.55% | 153.00 | 153.00 | 150.76 | 52,021 |
| Apr 01 2024 | 153.37 | -0.63 | -0.41% | 154.00 | 155.12 | 153.00 | 45,694 |
| Mar 28 2024 | 154.00 | 1.06 | 0.69% | 153.50 | 154.42 | 153.47 | 57,222 |
| Mar 27 2024 | 152.94 | 2.61 | 1.74% | 151.86 | 153.04 | 150.74 | 54,150 |
