KXS:CC Quote, Trading Chart, Kinaxis Inc.

home / stock / kxs:cc / kxs:cc quote

Stock Information
Company Name: Kinaxis Inc.
Stock Symbol: KXS:CC
Market: TSXC
Menu
KXS:CC KXS:CC Quote KXS:CC Short KXS:CC News KXS:CC Articles KXS:CC Message Board
Get KXS:CC Alerts

News, Short Squeeze, Breakout and More Instantly...
KXS:CC Quote
Last:$145.57
Change Percent:-4.24%
Open:$152.01
Previous Close:$152.01
High:$153.53
Low:$144.84
Volume:93,247
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
KXS:CC Chart
Last Twenty Trading Days
Date:2022-08-02
Open:$152.01
Close:$152.01
High:$153.53
Low:$144.84
Volume:93,247
Date:2022-05-06
Open:$133.64
Close:$138.39
High:$140.45
Low:$128.41
Volume:226,909
Date:2022-05-05
Open:$136.78
Close:$129.21
High:$136.78
Low:$127.24
Volume:119,371
Date:2022-05-04
Open:$141.07
Close:$140.34
High:$141.07
Low:$132.59
Volume:185,401
Date:2022-05-03
Open:$141.88
Close:$141.08
High:$142.245
Low:$138.47
Volume:226,806
Date:2022-05-02
Open:$142.65
Close:$141.93
High:$144.68
Low:$141.25
Volume:199,980
Date:2022-04-29
Open:$141.22
Close:$142.16
High:$144.56
Low:$141.22
Volume:51,174
Date:2022-04-28
Open:$143.57
Close:$143.31
High:$144.98
Low:$142
Volume:135,342
Date:2022-04-27
Open:$139.91
Close:$142
High:$144.28
Low:$139.91
Volume:104,968
Date:2022-04-26
Open:$145.37
Close:$141.13
High:$147.425
Low:$138.78
Volume:101,948
Date:2022-04-25
Open:$136.98
Close:$145.54
High:$146.91
Low:$136.69
Volume:240,408
Date:2022-04-22
Open:$137.97
Close:$138.35
High:$140.82
Low:$137.51
Volume:83,262
Date:2022-04-21
Open:$144.19
Close:$138.01
High:$149.37
Low:$136.72
Volume:173,210
Date:2022-04-20
Open:$148.64
Close:$143.2
High:$150.88
Low:$142.53
Volume:102,057
Date:2022-04-19
Open:$143.87
Close:$148.33
High:$148.87
Low:$143.87
Volume:166,546
Date:2022-04-18
Open:$146.47
Close:$144.81
High:$146.48
Low:$142.51
Volume:86,656
Date:2022-04-15
Open:$151.52
Close:$146.53
High:$151.52
Low:$145.81
Volume:75,100
Date:2022-04-14
Open:$151.52
Close:$146.53
High:$151.52
Low:$145.81
Volume:75,100
Date:2022-04-13
Open:$150.06
Close:$150.65
High:$153.98
Low:$150
Volume:52,047
Date:2022-04-12
Open:$154.51
Close:$150.36
High:$156.58
Low:$148.53
Volume:147,087