Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Kinaxis Inc | KXS | Toronto | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
150.62 | 149.80 | 151.38 | 151.68 |
KXS Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 151.57 | 153.50 | 149.41 | 151.38 | 38,395 | -0.19 | -0.13% |
1 Month | 152.91 | 155.12 | 146.78 | 151.63 | 44,501 | -1.53 | -1.00% |
3 Months | 164.22 | 166.90 | 138.43 | 151.71 | 61,274 | -12.84 | -7.82% |
6 Months | 136.98 | 168.18 | 129.13 | 150.11 | 77,576 | 14.40 | 10.51% |
1 Year | 183.05 | 191.78 | 129.13 | 158.56 | 65,071 | -31.67 | -17.30% |
3 Years | 158.08 | 229.60 | 119.67 | 159.14 | 65,727 | -6.70 | -4.24% |
5 Years | 77.03 | 229.60 | 70.81 | 148.56 | 82,097 | 74.35 | 96.52% |
KXS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 26 2024 | 150.33 | 0.07 | 0.05% | 151.65 | 151.88 | 150.32 | 54,772 |
Mar 25 2024 | 150.26 | -0.26 | -0.17% | 149.97 | 151.15 | 149.79 | 27,553 |
Mar 22 2024 | 150.52 | -3.26 | -2.12% | 153.02 | 153.02 | 149.39 | 44,320 |
Mar 21 2024 | 153.78 | 1.68 | 1.10% | 152.91 | 154.77 | 152.00 | 61,148 |
Mar 20 2024 | 152.10 | 4.56 | 3.09% | 147.55 | 152.65 | 147.55 | 65,261 |
Mar 19 2024 | 147.54 | 0.10 | 0.07% | 145.72 | 148.23 | 145.72 | 51,322 |
Mar 18 2024 | 147.44 | -1.98 | -1.33% | 149.95 | 149.95 | 145.46 | 32,822 |