Kinaxis Inc (TSX: KXS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	138.66	142.28	135.83	140.47	99,064	+1.82(+1.31%)
May 30, 2022	137.08	139.44	137.08	138.65	24,807	+1.64(+1.20%)
May 27, 2022	132.73	138.34	132.70	137.01	87,994	+4.36(+3.29%)
May 26, 2022	132.00	133.89	130.87	132.65	57,331	+0.93(+0.71%)
May 25, 2022	131.97	133.81	130.05	131.72	67,854	+0.07(+0.05%)
May 24, 2022	145.66	145.66	131.37	131.65	83,704	-14.35(-9.83%)
May 20, 2022				146.00	0	+5.35(+3.80%)
May 19, 2022	143.14	146.81	139.05	140.65	76,122	-2.61(-1.82%)
May 18, 2022	140.92	143.32	139.02	143.26	78,192	+1.64(+1.16%)
May 17, 2022	140.61	141.75	137.97	141.62	67,252	+4.62(+3.37%)
May 16, 2022	136.46	138.40	135.20	137.00	53,863	+0.45(+0.33%)
May 13, 2022	133.88	138.20	133.87	136.55	80,853	+4.82(+3.66%)
May 12, 2022	130.00	132.88	129.54	131.73	78,967	+1.54(+1.18%)
May 11, 2022	131.41	134.35	129.88	130.19	106,477	-2.49(-1.88%)
May 10, 2022	136.11	136.11	130.21	132.68	85,558	+0.49(+0.37%)
May 09, 2022	136.76	139.43	131.34	132.19	104,797	-6.20(-4.48%)
May 06, 2022	133.64	140.45	128.41	138.39	137,006	+9.18(+7.10%)
May 05, 2022	136.78	136.78	127.24	129.21	80,632	-11.13(-7.93%)
May 04, 2022	141.07	141.07	132.59	140.34	105,314	-0.74(-0.52%)
May 03, 2022	141.88	142.25	138.47	141.08	115,839	-0.85(-0.60%)
May 02, 2022	142.65	144.68	141.48	141.93	113,737	-0.23(-0.16%)
Apr 29, 2022	141.22	144.56	141.22	142.16	33,559	-1.15(-0.80%)
Apr 28, 2022	143.57	144.98	142.00	143.31	64,912	+1.31(+0.92%)
Apr 27, 2022	139.91	144.28	139.91	142.00	65,622	+0.87(+0.62%)
Apr 26, 2022	145.37	145.37	138.78	141.13	55,258	-4.41(-3.03%)
Apr 25, 2022	136.98	146.90	136.69	145.54	158,504	+7.19(+5.20%)
Apr 22, 2022	137.97	140.70	137.55	138.35	44,372	+0.34(+0.25%)
Apr 21, 2022	144.19	144.70	136.72	138.01	125,347	-5.19(-3.62%)
Apr 20, 2022	148.64	150.88	142.53	143.20	53,087	-5.13(-3.46%)
Apr 19, 2022	143.87	148.79	143.87	148.33	92,333	+3.52(+2.43%)
Apr 18, 2022	146.47	146.48	142.58	144.81	48,663	-1.72(-1.17%)
Apr 14, 2022				146.53	0	-4.12(-2.73%)
Apr 13, 2022	150.06	153.98	150.00	150.65	30,047	+0.29(+0.19%)
Apr 12, 2022	154.51	156.58	148.53	150.36	82,302	-3.70(-2.40%)
Apr 11, 2022	159.51	159.75	153.86	154.06	60,790	-5.45(-3.42%)
Apr 08, 2022	167.41	167.82	159.49	159.51	62,002	-9.39(-5.56%)
Apr 07, 2022	168.34	169.84	166.00	168.90	62,768	+0.57(+0.34%)
Apr 06, 2022	165.79	169.21	161.98	168.33	59,656	-0.75(-0.44%)
Apr 05, 2022	167.84	170.49	165.87	169.08	46,820	+1.17(+0.70%)
Apr 04, 2022	162.08	167.94	162.08	167.91	52,951	+6.41(+3.97%)
Apr 01, 2022	164.73	165.97	159.72	161.50	44,729	-2.12(-1.30%)
Mar 31, 2022	165.23	167.62	163.33	163.62	64,972	-1.43(-0.87%)
Mar 30, 2022	165.18	166.70	163.08	165.05	31,299	-1.55(-0.93%)
Mar 29, 2022	167.99	169.08	164.57	166.60	52,295	+0.86(+0.52%)
Mar 28, 2022	166.13	169.45	163.11	165.74	66,214	+1.42(+0.86%)
Mar 25, 2022	166.32	166.32	162.60	164.32	66,124	-1.96(-1.18%)
Mar 24, 2022	167.20	167.48	163.77	166.28	70,885	-0.82(-0.49%)
Mar 23, 2022	167.93	172.68	167.00	167.10	83,309	-2.98(-1.75%)
Mar 22, 2022	167.47	170.26	166.23	170.08	50,192	+3.08(+1.84%)
Mar 21, 2022	169.53	170.57	165.00	167.00	42,958	-3.21(-1.89%)
Mar 18, 2022	167.99	171.72	167.99	170.21	86,822	+0.72(+0.42%)
Mar 17, 2022	163.91	171.00	162.59	169.49	70,857	+3.90(+2.36%)
Mar 16, 2022	161.00	166.33	160.85	165.59	78,857	+4.90(+3.05%)
Mar 15, 2022	154.85	160.84	154.85	160.69	61,944	+6.43(+4.17%)
Mar 14, 2022	155.47	160.69	154.26	154.26	55,802	-1.67(-1.07%)
Mar 11, 2022	157.17	158.02	154.54	155.93	100,682	-1.42(-0.90%)
Mar 10, 2022	154.01	157.90	152.59	157.35	61,637	-0.44(-0.28%)
Mar 09, 2022	149.59	158.53	149.59	157.79	75,296	+11.04(+7.52%)
Mar 08, 2022	145.19	149.76	144.87	146.75	71,591	-0.02(-0.01%)
Mar 07, 2022	143.29	147.70	140.75	146.77	174,205	+3.43(+2.39%)
Mar 04, 2022	149.03	149.03	142.00	143.34	129,913	-3.86(-2.62%)
Mar 03, 2022	150.68	150.72	146.98	147.20	150,770	-4.83(-3.18%)
Mar 02, 2022	144.08	152.06	143.00	152.03	146,729	+8.05(+5.59%)

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.