KXS.TO - Kinaxis Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 201982.8384.0482.5582.6082.6079,100
Oct 10, 201980.8082.3480.8082.0182.0132,600
Oct 09, 201980.8581.3180.0980.8480.8433,100
Oct 08, 201981.0781.1180.4480.7680.7692,800
Oct 07, 201981.6582.5780.9881.3981.3969,800
Oct 04, 201980.7581.8780.0681.6581.6566,300
Oct 03, 201981.2481.6180.1080.7980.7993,600
Oct 02, 201983.4583.4581.1981.2481.2490,000
Oct 01, 201986.5086.7983.6384.0184.01104,100
Sep 30, 201984.9986.6984.9086.2286.2281,600
Sep 27, 201986.1786.7184.7585.2985.29100,300
Sep 26, 201983.6186.3983.6186.2486.24172,100
Sep 25, 201983.5483.5481.8483.3983.3957,300
Sep 24, 201983.9284.0883.2583.7383.7350,500
Sep 23, 201984.0184.5383.6083.7883.7837,500
Sep 20, 201983.7384.3483.3784.1184.1179,500
Sep 19, 201983.8984.2783.3783.8283.8231,700
Sep 18, 201982.8985.0982.4684.0084.00110,500
Sep 17, 201982.7284.8481.9382.8582.8589,600
Sep 16, 201982.2983.3981.6982.7282.7252,900
Sep 13, 201980.0084.0080.0082.8082.80203,800
Sep 12, 201978.9079.8878.4079.1679.1683,700
Sep 11, 201977.5178.9377.1278.8278.8279,600
Sep 10, 201979.0179.6276.7177.7577.75100,300
Sep 09, 201980.0080.3779.8279.9979.9976,100
Sep 06, 201981.3981.3979.4879.8879.8848,900
Sep 05, 201979.6181.4478.9780.9080.9085,700
Sep 04, 201978.8279.5078.6979.0779.0751,200
Sep 03, 201977.7178.6676.1878.4278.4280,100
Aug 30, 201976.6677.6675.2577.5677.5667,400
Aug 29, 201976.0377.1975.9776.5476.5448,500
Aug 28, 201977.5677.6575.5175.8275.8264,100
Aug 27, 201977.0478.0777.0077.8677.8658,800
Aug 26, 201977.5678.2176.9477.1777.1734,300
Aug 23, 201977.8279.6476.8577.0977.0965,800
Aug 22, 201979.3179.3177.6578.5078.5026,400
Aug 21, 201978.3480.1078.3479.2979.2937,800
Aug 20, 201978.1978.7177.9078.0278.0240,500
Aug 19, 201978.7179.2577.4578.4978.4926,700
Aug 16, 201976.3978.4076.3178.2478.2481,400
Aug 15, 201975.3376.7275.3375.9375.9387,700
Aug 14, 201977.8578.0275.1575.7775.77101,800
Aug 13, 201978.9679.8578.3978.6178.6180,100
Aug 12, 201981.3481.8179.0879.2779.2789,700
Aug 09, 201983.3383.3381.4181.7381.7368,800
Aug 08, 201983.3384.6382.7184.0584.0581,600
Aug 07, 201980.5383.0280.5082.7382.7387,300
Aug 06, 201982.8385.0179.3081.2681.26115,900
Aug 02, 201979.7682.8678.9282.3682.36191,600
Aug 01, 201982.8084.7082.6083.5383.5369,900
Jul 31, 201984.0884.0881.7483.0283.0274,700
Jul 30, 201984.5084.8984.0084.1584.1532,500
Jul 29, 201986.0086.0483.8584.6484.6482,100
Jul 26, 201984.6185.8683.8585.5285.5243,800
Jul 25, 201984.2385.9983.7584.2684.26104,300
Jul 24, 201981.1484.1081.1483.9783.9791,300
Jul 23, 201981.2581.2779.8481.1581.1538,300
Jul 22, 201981.1381.2780.6781.1781.1728,800
Jul 19, 201981.4781.4779.8080.5880.5847,400
Jul 18, 201980.6581.3980.6581.2581.2541,800
Jul 17, 201979.0781.9178.5480.8880.8879,900
Jul 16, 201979.7180.6079.3979.5179.5160,900
Jul 15, 201978.4980.1578.0279.9979.9930,400
Jul 12, 201980.1680.2978.1178.6078.6050,700
Jul 11, 201980.2080.6079.9580.1680.1683,300
Jul 10, 201980.6081.2979.9180.1680.1646,400
Jul 09, 201980.0581.3980.0080.4480.4491,600
Jul 08, 201981.7081.7080.1780.9080.9049,100
Jul 05, 201982.5182.6681.2381.8481.8462,900
Jul 04, 201982.8683.7082.7383.1083.1035,300
Jul 03, 201983.1484.0082.7382.8582.8577,300
Jul 02, 201982.2683.6981.2483.0583.05121,700
Jun 28, 201980.6881.8479.1781.6781.67136,700
Jun 27, 201979.0881.1278.5080.7080.7068,600
Jun 26, 201981.7382.0079.0579.0979.0976,000
Jun 25, 201983.4283.4281.3681.8381.8387,500
Jun 24, 201982.1884.0081.8983.6483.6465,700
Jun 21, 201982.5982.6681.9082.1882.1880,500
Jun 20, 201984.6984.9181.9382.8082.8078,100
Jun 19, 201984.2584.6483.3684.5784.5768,800
Jun 18, 201985.1186.0084.0484.1184.11107,900
Jun 17, 201984.3685.5584.3684.6784.6770,900
Jun 14, 201983.4984.4782.9884.2384.2350,200
Jun 13, 201983.5384.3382.9783.5183.5166,500
Jun 12, 201983.6884.6083.1183.4183.4181,400
Jun 11, 201982.3084.0181.5083.9183.91145,800
Jun 10, 201980.8382.8080.5982.0182.0193,200
Jun 07, 201979.3181.6878.9080.6480.64107,500
Jun 06, 201977.9979.5477.4179.3879.3855,000
Jun 05, 201976.9178.0176.9177.9977.9969,600
Jun 04, 201977.2177.4676.3476.6376.6397,400
Jun 03, 201977.9678.8776.6077.1477.14135,300
May 31, 201978.3178.8377.9378.3178.31103,100
May 30, 201978.1478.8177.2378.7878.7854,500
May 29, 201978.6779.3377.5178.1478.14113,300
May 28, 201978.9480.0078.9279.2279.2273,000
May 27, 201978.6179.8077.9078.9578.9557,000
May 24, 201978.1278.8377.4778.0178.0164,700
May 23, 201978.3078.3076.3077.8177.8198,600
May 22, 201976.9479.2776.9479.0079.0084,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...