Kinaxis Inc (KXS)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.4 | -4.00541271989 | 184.75 | 186.14 | 174.86 | 65085 | 179.36225103 | CS |
| 4 | 9.31 | 5.5403475363 | 168.04 | 190 | 168 | 72083 | 180.46308051 | CS |
| 12 | 19.17 | 12.1191048173 | 158.18 | 190 | 151.34 | 69147 | 168.23253677 | CS |
| 26 | 27.77 | 18.5653162187 | 149.58 | 190 | 132.97 | 72201 | 159.16033173 | CS |
| 52 | 23.7 | 15.4246664497 | 153.65 | 190 | 132.97 | 67588 | 155.23489078 | CS |
| 156 | 9.34 | 5.55919290518 | 168.01 | 191.78 | 119.67 | 65019 | 155.60331479 | CS |
| 260 | 73.12 | 70.1525472513 | 104.23 | 229.6 | 86.57 | 79820 | 158.8639523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 177.35 | 0.85 | 0.48 | 174.86 | 180.06 | 174.86 | 81914 |
| 1734648000 | 176.5 | 0.31 | 0.18 | 178.78 | 181.15 | 175.86 | 77949 |
| 1734561600 | 176.19 | -5.06 | -2.79 | 181.16 | 184.37 | 176.08 | 64482 |
| 1734475200 | 181.25 | -0.65 | -0.36 | 180.87 | 183.23 | 180.5 | 56504 |
| 1734388800 | 181.9 | 0 | 0.00 | 181.54 | 184.74 | 181.53 | 63094 |
| 1734129600 | 181.9 | -2.77 | -1.50 | 184.75 | 186.14 | 181.84 | 63395 |
| 1734043200 | 184.67 | -1.31 | -0.70 | 184.18 | 186.17 | 184.15 | 43647 |
| 1733956800 | 185.98 | 0.51 | 0.27 | 186.69 | 187.3 | 184.91 | 60980 |
| 1733870400 | 185.47 | 1.4 | 0.76 | 184.07 | 186 | 184.07 | 57316 |
| 1733784000 | 184.07 | -1.41 | -0.76 | 185.5 | 186.47 | 183.47 | 52465 |
| 1733524800 | 185.48 | 2.07 | 1.13 | 182.96 | 190 | 182.96 | 67211 |
| 1733438400 | 183.41 | -1.15 | -0.62 | 185.61 | 185.73 | 183.37 | 45537 |
| 1733352000 | 184.56 | 4.61 | 2.56 | 180.59 | 187.27 | 180.59 | 113432 |
| 1733265600 | 179.95 | -2.71 | -1.48 | 181.7 | 182.63 | 179.24 | 103816 |
| 1733179200 | 182.66 | -0.81 | -0.44 | 182.5 | 186.5 | 182.49 | 69843 |
| 1732920000 | 183.47 | 4.36 | 2.43 | 178.01 | 184.19 | 178.01 | 102095 |
| 1732833600 | 179.11 | -0.32 | -0.18 | 179.17 | 182.05 | 179.04 | 27156 |
| 1732747200 | 179.43 | 2.23 | 1.26 | 177.02 | 179.59 | 175.04 | 107381 |
| 1732660800 | 177.2 | 5.54 | 3.23 | 173.62 | 178.35 | 172.14 | 98494 |
| 1732574400 | 171.66 | 1.07 | 0.63 | 171.45 | 172.56 | 169.59 | 126385 |
| 1732315200 | 170.59 | 1.91 | 1.13 | 168.04 | 170.88 | 168 | 40478 |
| 1732228800 | 168.68 | 0.11 | 0.07 | 168.78 | 169.87 | 166.9 | 29106 |
| 1732142400 | 168.57 | 0.57 | 0.34 | 168 | 168.62 | 165.86 | 40574 |
| 1732056000 | 168 | 1.75 | 1.05 | 165.72 | 168.11 | 164.81 | 51625 |
| 1731969600 | 166.25 | 1.1 | 0.67 | 164.93 | 168 | 163.19 | 72824 |
| 1731710400 | 165.15 | -1.22 | -0.73 | 164.69 | 166.22 | 162.94 | 120621 |
| 1731624000 | 166.37 | -6.63 | -3.83 | 171.86 | 171.86 | 166.06 | 97527 |
| 1731537600 | 173 | 2.01 | 1.18 | 170.47 | 174.25 | 170.47 | 74918 |
| 1731451200 | 170.99 | 0 | 0.00 | 169.35 | 172.96 | 169.35 | 45456 |
| 1731364800 | 170.99 | 1.71 | 1.01 | 169.9 | 170.99 | 169.04 | 47417 |
| 1731105600 | 169.28 | 1.31 | 0.78 | 167.41 | 170.54 | 167.41 | 39609 |
| 1731019200 | 167.97 | -3.28 | -1.92 | 170.82 | 172.35 | 166.47 | 78060 |
| 1730932800 | 171.25 | 5.32 | 3.21 | 166.88 | 172.51 | 166.5 | 63645 |
| 1730846400 | 165.93 | 3.02 | 1.85 | 161.71 | 166.19 | 161.71 | 46774 |
| 1730760000 | 162.91 | -3.09 | -1.86 | 164.46 | 164.46 | 161.13 | 43784 |
| 1730497200 | 166 | 11.36 | 7.35 | 155.18 | 167.3 | 155.18 | 135819 |
| 1730410800 | 154.63999 | -2.71 | -1.72 | 157.84 | 159.02 | 151.34 | 180973 |
| 1730324400 | 157.35 | 0.35 | 0.22 | 156.9 | 159.91999 | 156.55 | 116260 |
| 1730238000 | 157 | 0.92 | 0.59 | 156.08 | 157.06 | 155.44999 | 131117 |
| 1730151600 | 156.08 | -0.97 | -0.62 | 156.35 | 157.63 | 155.27 | 41850 |
| 1729892400 | 157.05 | -2.23 | -1.40 | 159.01 | 160.19 | 156.57 | 82480 |
| 1729806000 | 159.28 | 3.21 | 2.06 | 155.55 | 161.16999 | 155.55 | 68467 |
| 1729719600 | 156.07 | -0.98 | -0.62 | 157.05 | 157.05 | 154.05 | 38284 |
| 1729633200 | 157.05 | 1.82 | 1.17 | 155.72999 | 157.27 | 155.63 | 42220 |
| 1729546800 | 155.22999 | -0.22 | -0.14 | 155.08 | 155.88 | 153.21 | 82602 |
| 1729287600 | 155.44999 | -1.37 | -0.87 | 156.88999 | 156.88999 | 154.93 | 39704 |
| 1729201200 | 156.82 | -0.13 | -0.08 | 158.16999 | 159.22999 | 155 | 52353 |
| 1729114800 | 156.94999 | -0.77 | -0.49 | 158.28 | 158.61 | 156.06 | 79196 |
| 1729028400 | 157.72 | -0.35 | -0.22 | 160.11 | 160.11 | 156.71 | 78889 |
| 1728682800 | 158.07 | -0.89 | -0.56 | 159.24 | 159.5 | 157.21 | 69487 |
| 1728596400 | 158.96 | -6.04 | -3.66 | 164.94999 | 164.94999 | 158.91 | 99285 |
| 1728510000 | 165 | 3.3 | 2.04 | 163.19 | 166.66999 | 162.53 | 76578 |
| 1728423600 | 161.69999 | 1.4 | 0.87 | 160.13 | 162.63 | 160.13 | 41857 |
| 1728337200 | 160.3 | -0.16 | -0.10 | 159.16999 | 161.91999 | 159.16 | 41611 |
| 1728078000 | 160.46 | 1.96 | 1.24 | 160.38999 | 161.05 | 159.8 | 31713 |
| 1727991600 | 158.5 | -1.53 | -0.96 | 159.96 | 160.66 | 157.91999 | 77542 |
| 1727905200 | 160.03 | 1.26 | 0.79 | 158.33 | 161.07 | 158.33 | 41957 |
| 1727818800 | 158.77 | -1.9 | -1.18 | 160.66999 | 160.66999 | 156.97 | 31301 |
| 1727732400 | 160.66999 | 3.7 | 2.36 | 156.97999 | 160.66999 | 156.97999 | 66582 |
| 1727473200 | 156.97 | -1.28 | -0.81 | 158.18 | 159.27 | 156.97 | 37934 |
| 1727386800 | 158.25 | 1.96 | 1.25 | 156.94999 | 158.8 | 156.94999 | 52192 |
| 1727300400 | 156.29 | 1.97 | 1.28 | 154.32 | 156.94999 | 153.87 | 52648 |
| 1727214000 | 154.32 | -5.25 | -3.29 | 159.6 | 159.6 | 153.71 | 77563 |
| 1727127600 | 159.57 | -3.23 | -1.98 | 162.8 | 162.8 | 159.06 | 183429 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
