Kinaxis (KXS) Stock Chart & Stock Price History → 🚀 Tap into this explosive trade opportunity asap (From Daily Strike Alliance) (Ad) Free KXS Stock Alerts C$148.85 -0.20 (-0.13%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades Kinaxis Stock Price Performance5 Day Performance-1.31%1 Month Performance-0.91%3 Month Performance-3.58%6 Month Performance-1.60%Year-To-Date Performance+0.09%1 Year Performance-21.17% Receive KXS Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Kinaxis and its competitors with MarketBeat's FREE daily newsletter Email Address Ad DTIThree basic steps to building the Ultimate Dividend Portfolio.There are three basic steps to building the Ultimate Dividend Portfolio. Step #1 is to Get The High Yields! So an index fund like the SPY, paying only 1.5% a year, isn’t going to cut it. But a company like Altria Group (MO) will.Click here to get them (for Free). KXS Stock Chart for Tuesday, May, 28, 2024 KXS Chart by TradingView Kinaxis Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024C$149.05C$148.85-0.13%C$150.04C$147.8270,796 shsC$4.22 billion05/27/2024C$149.71C$149.05-0.44%C$150.10C$149.0112,230 shsC$4.23 billion05/24/2024C$150.83C$149.71-0.74%C$152.40C$149.6626,275 shsC$4.25 billion05/23/2024C$155.12C$150.83-2.77%C$155.72C$150.3125,987 shsC$4.28 billion05/22/2024C$154.70C$155.12+0.27%C$155.92C$154.7121,672 shsC$4.40 billion05/21/2024C$156.22C$154.70-0.97%C$156.22C$154.6444,318 shsC$4.39 billion Get the Latest News and Ratings for KXS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Kinaxis and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024C$156.22C$156.22C$157.22C$154.5141,790 shsC$4.43 billion05/17/2024C$157.81C$156.22-1.01%C$157.22C$154.5141,790 shsC$4.43 billion05/16/2024C$152.00C$157.81+3.82%C$157.82C$152.0181,420 shsC$4.47 billion05/15/2024C$151.09C$152.00+0.60%C$152.19C$149.3376,941 shsC$4.31 billion05/14/2024C$149.62C$151.09+0.98%C$151.66C$149.3334,045 shsC$4.28 billion05/13/2024C$149.47C$149.62+0.10%C$151.61C$148.7143,834 shsC$4.24 billion05/10/2024C$150.04C$149.47-0.38%C$153.47C$148.5663,454 shsC$4.23 billion05/09/2024C$144.31C$150.04+3.97%C$151.71C$146.06132,287 shsC$4.25 billion05/08/2024C$145.59C$144.31-0.88%C$145.99C$142.25132,460 shsC$4.09 billion05/07/2024C$151.59C$145.59-3.96%C$151.58C$145.5076,815 shsC$4.12 billion05/06/2024C$151.38C$151.59+0.14%C$152.29C$149.67123,904 shsC$4.29 billion05/03/2024C$150.88C$151.38+0.33%C$152.88C$150.8721,681 shsC$4.29 billion05/02/2024C$152.49C$150.88-1.06%C$153.89C$149.9341,107 shsC$4.27 billion05/01/2024C$146.59C$152.49+4.02%C$153.83C$145.7262,551 shsC$4.32 billion04/30/2024C$148.75C$146.59-1.45%C$148.95C$145.9355,266 shsC$4.15 billion04/29/2024C$150.21C$148.75-0.97%C$150.60C$148.2371,076 shsC$4.21 billion04/26/2024C$149.56C$150.21+0.43%C$151.19C$149.6032,548 shsC$4.26 billion04/25/2024C$151.71C$149.56-1.42%C$151.27C$149.3348,850 shsC$4.24 billion04/24/2024C$152.51C$151.71-0.52%C$155.80C$150.1651,170 shsC$4.30 billion04/23/2024C$150.92C$152.51+1.05%C$154.00C$150.9554,027 shsC$4.32 billion04/22/2024C$148.79C$150.92+1.43%C$151.72C$148.1734,720 shsC$4.28 billion04/19/2024C$151.57C$148.79-1.83%C$153.20C$147.9862,258 shsC$4.22 billion04/18/2024C$151.68C$151.57-0.07%C$152.00C$149.8060,919 shsC$4.29 billion04/17/2024C$150.31C$151.68+0.91%C$151.93C$149.4922,448 shsC$4.30 billion04/16/2024C$150.25C$150.31+0.04%C$152.71C$149.4138,143 shsC$4.26 billion04/15/2024C$151.37C$150.25-0.74%C$152.15C$149.7139,751 shsC$4.26 billion04/12/2024C$153.01C$151.37-1.07%C$153.50C$151.3742,418 shsC$4.29 billion04/11/2024C$151.39C$153.01+1.07%C$153.04C$150.9347,974 shsC$4.33 billion04/10/2024C$153.10C$151.39-1.12%C$152.75C$150.8928,161 shsC$4.29 billion04/09/2024C$151.89C$153.10+0.80%C$153.14C$151.6040,886 shsC$4.34 billion04/08/2024C$152.46C$151.89-0.37%C$152.57C$150.2821,421 shsC$4.30 billion04/05/2024C$146.91C$152.46+3.78%C$153.81C$146.9352,230 shsC$4.32 billion04/04/2024C$150.00C$146.91-2.06%C$151.91C$146.7860,849 shsC$4.16 billion04/03/2024C$152.52C$150.00-1.65%C$152.79C$149.1347,715 shsC$4.25 billionBiggest Prediction of My 50-Year Career on Wall Street (Ad)"Bank Runs Will Get Worse," Expert Warns Man who predicted 2023 bank run has warned 8.4 million Americans to get out of U.S. banks immediately. Move your money into a new vehicle 50 years in the making.Click here to learn more.04/02/2024C$153.37C$152.52-0.55%C$153.01C$150.5152,021 shsC$4.32 billion04/01/2024C$154.00C$153.37-0.41%C$155.13C$153.0045,338 shsC$4.34 billion03/29/2024C$154.00C$154.00C$154.42C$153.4057,222 shsC$4.36 billion03/28/2024C$152.94C$154.00+0.69%C$154.42C$153.4057,222 shsC$4.36 billion03/27/2024C$150.33C$152.94+1.74%C$153.04C$150.5154,150 shsC$4.33 billion03/26/2024C$150.26C$150.33+0.05%C$151.99C$150.2853,122 shsC$4.26 billion03/25/2024C$150.52C$150.26-0.17%C$151.15C$149.5026,853 shsC$4.26 billion03/22/2024C$153.78C$150.52-2.12%C$153.02C$149.3944,320 shsC$4.26 billion03/21/2024C$152.10C$153.78+1.10%C$154.87C$151.6760,616 shsC$4.36 billion03/20/2024C$147.54C$152.10+3.09%C$152.66C$147.5565,261 shsC$4.31 billion03/19/2024C$147.44C$147.54+0.07%C$148.23C$145.7251,322 shsC$4.18 billion03/18/2024C$149.42C$147.44-1.33%C$149.95C$145.4632,822 shsC$4.18 billion03/15/2024C$151.66C$149.42-1.48%C$151.73C$149.0478,763 shsC$4.23 billion03/14/2024C$150.48C$151.66+0.78%C$151.77C$149.5962,452 shsC$4.30 billion03/13/2024C$151.17C$150.48-0.46%C$151.11C$148.9397,149 shsC$4.26 billion03/12/2024C$147.06C$151.17+2.79%C$151.92C$146.6174,876 shsC$4.31 billion03/11/2024C$146.27C$147.06+0.54%C$148.39C$145.4927,045 shsC$4.19 billion03/08/2024C$148.00C$146.27-1.17%C$147.99C$145.7144,769 shsC$4.17 billion03/07/2024C$146.00C$148.00+1.37%C$149.92C$147.3368,911 shsC$4.22 billion03/06/2024C$143.85C$146.00+1.49%C$147.36C$144.37158,283 shsC$4.16 billion03/05/2024C$153.80C$143.85-6.47%C$154.24C$142.20157,116 shsC$4.10 billion03/04/2024C$149.07C$153.80+3.17%C$155.78C$149.0787,082 shsC$4.38 billion03/01/2024C$140.68C$149.07+5.96%C$151.05C$140.25120,129 shsC$4.25 billion02/29/2024C$154.38C$140.68-8.87%C$150.75C$138.43310,036 shsC$4.01 billion02/28/2024C$151.76C$154.38+1.73%C$155.00C$150.7663,284 shsC$4.40 billion02/27/2024C$154.88C$151.76-2.01%C$155.59C$151.0581,126 shsC$4.33 billion Related Companies: LSPD Stock Chart ENGH Stock Chart DCBO Stock Chart OTEX Stock Chart DSG Stock Chart NVEI Stock Chart BB Stock Chart HPS.A Stock Chart ET Stock Chart CLS Stock Chart Receive KXS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Kinaxis and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:KXS) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWARNING about the death of the U.S. dollar…Colonial MetalsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsHe Is Giving Away BitcoinCrypto Swap ProfitsElon’s New Device is About to Shock the WorldInvestorPlaceDigitizing the $11T commodities sector with one tiny stockResource Stock Digest Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Kinaxis Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.