Kinaxis Inc (TSX: KXS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	78.31	78.83	77.93	78.31	103,107	-0.47(-0.60%)
May 30, 2019	78.14	78.81	77.23	78.78	54,472	+0.64(+0.82%)
May 29, 2019	78.67	79.33	77.51	78.14	113,301	-1.08(-1.36%)
May 28, 2019	78.94	80.00	78.92	79.22	72,974	+0.27(+0.34%)
May 27, 2019	78.61	79.80	77.90	78.95	56,953	+0.94(+1.20%)
May 24, 2019	78.12	78.83	77.47	78.01	64,745	+0.20(+0.26%)
May 23, 2019	78.30	78.30	76.30	77.81	98,640	-1.19(-1.51%)
May 22, 2019	76.94	79.27	76.94	79.00	84,652	+1.85(+2.40%)
May 21, 2019	77.17	77.62	76.82	77.15	55,558	-0.05(-0.06%)
May 17, 2019		77.20	77.20	77.20	0	+1.11(+1.46%)
May 16, 2019	74.92	76.17	74.68	76.09	97,058	+1.27(+1.70%)
May 15, 2019	74.55	75.56	74.51	74.82	89,808	-0.18(-0.24%)
May 14, 2019	75.90	76.23	74.48	75.00	99,834	-0.63(-0.83%)
May 13, 2019	74.89	76.52	74.89	75.63	110,565	-0.48(-0.63%)
May 10, 2019	75.00	82.14	74.62	76.11	555,350	+2.82(+3.85%)
May 09, 2019	71.03	73.42	70.81	73.29	150,780	+1.84(+2.58%)
May 08, 2019	71.34	72.38	71.26	71.45	76,841	-0.07(-0.10%)
May 07, 2019	72.00	72.28	71.33	71.52	128,233	-0.98(-1.35%)
May 06, 2019	71.62	72.94	71.21	72.50	76,765	-0.13(-0.18%)
May 03, 2019	72.98	72.98	71.89	72.63	82,516	-0.14(-0.19%)
May 02, 2019	72.41	73.77	72.00	72.77	79,434	+0.28(+0.39%)
May 01, 2019	73.42	73.75	72.31	72.49	78,240	-0.72(-0.98%)
Apr 30, 2019	73.85	74.30	73.04	73.21	71,939	-0.37(-0.50%)
Apr 29, 2019	73.88	74.18	73.38	73.58	58,079	-0.33(-0.45%)
Apr 26, 2019	72.54	74.26	72.44	73.91	70,208	+1.76(+2.44%)
Apr 25, 2019	73.50	73.50	72.06	72.15	131,988	-0.89(-1.22%)
Apr 24, 2019	75.03	75.25	72.98	73.04	74,150	-2.12(-2.82%)
Apr 23, 2019	75.47	75.86	74.91	75.16	63,204	-0.21(-0.28%)
Apr 22, 2019	75.45	75.76	75.03	75.37	88,272	-0.30(-0.40%)
Apr 18, 2019		75.67	75.67	75.67	0	-1.48(-1.92%)
Apr 17, 2019	77.94	78.45	76.13	77.15	122,032	-0.58(-0.75%)
Apr 16, 2019	77.85	79.96	77.20	77.73	100,866	+0.28(+0.36%)
Apr 15, 2019	77.68	78.23	77.23	77.45	43,689	-0.53(-0.68%)
Apr 12, 2019	78.00	78.25	77.11	77.98	31,966	-0.02(-0.03%)
Apr 11, 2019	78.01	78.31	77.69	78.00	51,544	+0.18(+0.23%)
Apr 10, 2019	77.59	79.27	77.28	77.82	114,945	-0.56(-0.71%)
Apr 09, 2019	78.21	78.73	77.82	78.38	48,945	-0.22(-0.28%)
Apr 08, 2019	80.03	80.03	78.39	78.60	42,789	-1.44(-1.80%)
Apr 05, 2019	79.01	80.24	78.57	80.04	51,202	+1.52(+1.94%)
Apr 04, 2019	80.71	80.71	78.39	78.52	76,065	-2.15(-2.67%)
Apr 03, 2019	78.65	81.08	78.65	80.67	112,851	+1.94(+2.46%)
Apr 02, 2019	78.93	78.93	78.04	78.73	54,338	-0.43(-0.54%)
Apr 01, 2019	78.55	79.25	78.09	79.16	79,998	+1.19(+1.53%)
Mar 29, 2019	78.95	78.96	77.76	77.97	63,700	-0.79(-1.00%)
Mar 28, 2019	77.76	78.95	77.74	78.76	89,101	+0.76(+0.97%)
Mar 27, 2019	78.31	78.73	77.72	78.00	126,379	-0.21(-0.27%)
Mar 26, 2019	79.11	79.44	77.79	78.21	89,809	-0.28(-0.36%)
Mar 25, 2019	77.95	78.96	77.48	78.49	91,107	+0.17(+0.22%)
Mar 22, 2019	79.13	79.41	78.15	78.32	174,144	-1.30(-1.63%)
Mar 21, 2019	76.12	80.07	76.12	79.62	129,596	+3.17(+4.15%)
Mar 20, 2019	74.65	77.26	74.31	76.45	68,486	+1.79(+2.40%)
Mar 19, 2019	74.45	75.91	74.45	74.66	157,658	+0.80(+1.08%)
Mar 18, 2019	73.79	74.23	72.77	73.86	78,770	-0.13(-0.18%)
Mar 15, 2019	74.10	75.00	73.75	73.99	67,546	-0.11(-0.15%)
Mar 14, 2019	74.22	74.35	72.75	74.10	65,964	-0.16(-0.22%)
Mar 13, 2019	75.48	75.48	74.10	74.26	80,439	-1.18(-1.56%)
Mar 12, 2019	76.09	76.09	74.81	75.44	82,476	-0.76(-1.00%)
Mar 11, 2019	75.69	77.07	74.60	76.20	78,397	+0.58(+0.77%)
Mar 08, 2019	75.10	76.50	75.00	75.62	62,432	-1.00(-1.31%)
Mar 07, 2019	76.40	76.98	75.08	76.62	88,021	+0.07(+0.09%)
Mar 06, 2019	76.72	77.60	75.92	76.55	89,136	-0.14(-0.18%)
Mar 05, 2019	76.48	77.65	76.46	76.69	149,578	+0.21(+0.27%)
Mar 04, 2019	76.19	77.00	74.52	76.48	220,947	+0.16(+0.21%)

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.