Kinaxis Inc (TSX: KXS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	90.12	90.22	89.07	90.00	128,637	-0.03(-0.03%)
May 30, 2017	91.98	91.98	89.90	90.03	35,348	-0.94(-1.03%)
May 29, 2017	90.86	91.18	89.94	90.97	36,986	+0.89(+0.99%)
May 26, 2017	89.01	90.84	89.00	90.08	50,287	+0.53(+0.59%)
May 25, 2017	89.93	90.64	88.60	89.55	82,748	-0.11(-0.12%)
May 24, 2017	89.12	89.97	87.50	89.66	86,013	+1.37(+1.55%)
May 23, 2017	85.95	89.66	85.95	88.29	124,940	+2.34(+2.72%)
May 19, 2017	85.52	86.70	84.55	85.95	60,575	+0.80(+0.94%)
May 18, 2017	82.90	85.33	82.25	85.15	92,323	+1.78(+2.14%)
May 17, 2017	86.38	86.38	82.85	83.37	126,822	-3.47(-4.00%)
May 16, 2017	84.40	87.45	84.40	86.84	70,705	+2.31(+2.73%)
May 15, 2017	84.44	84.60	83.95	84.53	49,480	+0.13(+0.15%)
May 12, 2017	84.55	85.16	83.88	84.40	43,542	-0.33(-0.39%)
May 11, 2017	85.74	86.40	84.67	84.73	57,397	-1.40(-1.63%)
May 10, 2017	85.76	86.26	85.32	86.13	48,806	+0.37(+0.43%)
May 09, 2017	86.15	86.50	85.43	85.76	56,780	+0.01(+0.01%)
May 08, 2017	86.01	86.82	85.18	85.75	117,353	-0.35(-0.41%)
May 05, 2017	86.32	86.69	83.65	86.10	95,837	+0.70(+0.82%)
May 04, 2017	84.00	86.40	82.70	85.40	143,410	+2.40(+2.89%)
May 03, 2017	86.50	86.87	82.75	83.00	155,922	-2.75(-3.21%)
May 02, 2017	84.25	86.36	84.25	85.75	108,390	+1.66(+1.97%)
May 01, 2017	81.87	85.06	81.87	84.09	117,281	+2.24(+2.74%)
Apr 28, 2017	80.02	81.95	79.80	81.85	33,148	+1.98(+2.48%)
Apr 27, 2017	80.99	80.99	78.90	79.87	43,286	-0.73(-0.91%)
Apr 26, 2017	81.29	81.43	80.38	80.60	65,807	-0.52(-0.64%)
Apr 25, 2017	79.24	81.95	79.24	81.12	98,203	+1.88(+2.37%)
Apr 24, 2017	78.87	79.69	78.12	79.24	63,359	+1.56(+2.01%)
Apr 21, 2017	78.20	78.24	77.44	77.68	34,113	-0.38(-0.49%)
Apr 20, 2017	77.50	78.52	76.36	78.06	73,897	+1.35(+1.76%)
Apr 19, 2017	76.73	77.11	76.59	76.71	24,678	+0.02(+0.03%)
Apr 18, 2017	76.60	76.94	76.39	76.69	68,227	+0.08(+0.10%)
Apr 17, 2017	76.50	76.82	75.07	76.61	26,711	+0.36(+0.47%)
Apr 13, 2017	75.52	76.85	75.52	76.25	112,918	+0.76(+1.01%)
Apr 12, 2017	76.18	76.22	75.27	75.49	47,804	-0.59(-0.78%)
Apr 11, 2017	77.12	78.04	75.71	76.08	58,080	-1.12(-1.45%)
Apr 10, 2017	76.47	77.90	76.47	77.20	59,124	+0.87(+1.14%)
Apr 07, 2017	76.23	76.71	75.81	76.33	40,403	+0.09(+0.12%)
Apr 06, 2017	75.79	76.52	75.22	76.24	58,325	+0.60(+0.79%)
Apr 05, 2017	77.47	77.61	75.25	75.64	67,614	-0.92(-1.20%)
Apr 04, 2017	75.50	77.36	75.45	76.56	78,512	+0.84(+1.11%)
Apr 03, 2017	74.12	76.22	74.12	75.72	74,650	+1.55(+2.09%)
Mar 31, 2017	74.00	74.39	73.76	74.17	41,360	-0.04(-0.05%)
Mar 30, 2017	74.08	75.21	74.00	74.21	67,077	+0.15(+0.20%)
Mar 29, 2017	73.55	74.39	73.43	74.06	29,530	+0.68(+0.93%)
Mar 28, 2017	73.36	74.25	72.90	73.38	51,852	+0.11(+0.15%)
Mar 27, 2017	72.12	73.87	72.00	73.27	52,584	+0.88(+1.22%)
Mar 24, 2017	72.22	73.40	72.00	72.39	46,712	-0.15(-0.21%)
Mar 23, 2017	72.10	73.07	71.85	72.54	87,202	+0.28(+0.39%)
Mar 22, 2017	71.95	72.57	71.40	72.26	57,893	-0.53(-0.73%)
Mar 21, 2017	73.80	75.38	72.71	72.79	109,577	-0.68(-0.93%)
Mar 20, 2017	72.68	73.84	72.38	73.47	47,830	+0.87(+1.20%)
Mar 17, 2017	73.29	73.72	72.55	72.60	74,678	-0.83(-1.13%)
Mar 16, 2017	74.00	74.28	73.09	73.43	48,178	-0.55(-0.74%)
Mar 15, 2017	73.36	74.24	73.00	73.98	56,809	+0.80(+1.09%)
Mar 14, 2017	73.51	73.86	72.71	73.18	39,565	-0.34(-0.46%)
Mar 13, 2017	72.55	73.95	72.55	73.52	42,472	+0.82(+1.13%)
Mar 10, 2017	73.71	74.24	72.50	72.70	86,419	-0.34(-0.47%)
Mar 09, 2017	72.43	74.50	72.17	73.04	153,096	+0.60(+0.83%)
Mar 08, 2017	70.46	72.55	70.31	72.44	109,284	+2.03(+2.88%)
Mar 07, 2017	71.27	71.98	70.22	70.41	176,102	-1.21(-1.69%)
Mar 06, 2017	72.26	72.49	70.90	71.62	142,705	-1.03(-1.42%)
Mar 03, 2017	74.14	74.23	71.16	72.65	117,997	-2.97(-3.93%)
Mar 02, 2017	73.99	75.95	73.85	75.62	169,953	+1.75(+2.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.