OTC Markets OTCPK - Delayed Quote USD

Kinaxis Inc. (KXSCF)

Compare
122.97
+1.97
+(1.63%)
As of April 15 at 3:12:25 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025121.00122.97121.00122.97122.97900
Apr 14, 2025119.36119.36119.36119.36119.366,700
Apr 11, 2025117.42117.42117.42117.42117.421,200
Apr 10, 2025121.00121.00121.00121.00121.00-
Apr 9, 2025114.48121.00114.48121.00121.0017,500
Apr 8, 2025113.80113.80113.00113.00113.0038,100
Apr 7, 2025104.88110.00104.88109.30109.3024,500
Apr 4, 2025112.82112.82110.45110.45110.4532,500
Apr 3, 2025108.95114.35108.95114.35114.3524,200
Apr 2, 2025109.67110.17109.30110.11110.1114,200
Apr 1, 2025109.75109.75109.14109.14109.144,700
Mar 31, 2025107.87109.67107.87109.67109.676,600
Mar 28, 2025107.36108.69107.36108.66108.6617,700
Mar 27, 2025111.97111.97111.97111.97111.97-
Mar 26, 2025111.97111.97111.97111.97111.97-
Mar 25, 2025113.02113.03111.97111.97111.9710,300
Mar 24, 2025112.30112.31111.42111.42111.4213,900
Mar 21, 2025109.07111.44108.75111.44111.448,300
Mar 20, 2025110.25110.42109.99109.99109.9911,300
Mar 19, 2025110.07111.26110.07111.23111.237,600
Mar 18, 2025109.47109.67108.85109.67109.6711,800
Mar 17, 2025112.72112.72111.10111.78111.7815,500
Mar 14, 2025111.39111.44110.93110.93110.936,700
Mar 13, 2025109.75109.81107.96107.96107.9612,400
Mar 12, 2025110.45110.54110.41110.41110.416,700
Mar 11, 2025111.06111.06109.74110.00110.0019,500
Mar 10, 2025111.07111.47111.07111.38111.3826,800
Mar 7, 2025109.54109.54109.54109.54109.54-
Mar 6, 2025110.50110.51109.54109.54109.5424,600
Mar 5, 2025110.65110.65110.65110.65110.655,700
Mar 4, 2025110.53110.53107.77107.77107.7711,700
Mar 3, 2025106.24110.84106.24110.30110.3037,300
Feb 28, 2025108.96109.01107.11108.53108.5332,800
Feb 27, 2025110.56111.74110.06111.64111.6453,600
Feb 26, 2025106.08107.58105.79105.79105.796,400
Feb 25, 2025105.92106.77105.42106.76106.7613,600
Feb 24, 2025107.06107.26106.75106.75106.7536,500
Feb 21, 2025110.00110.00108.88108.99108.998,000
Feb 20, 2025111.47111.76110.61111.70111.708,800
Feb 19, 2025113.93113.93112.48112.48112.4820,800
Feb 18, 2025114.86115.66112.96114.03114.0319,500
Feb 14, 2025116.32116.44116.32116.44116.4415,100
Feb 13, 2025116.10116.10115.00115.54115.5411,600
Feb 12, 2025115.81117.76115.81117.48117.487,500
Feb 11, 2025117.22117.80117.22117.80117.807,300
Feb 10, 2025117.89118.51117.89118.51118.5114,800
Feb 7, 2025120.21120.21115.50115.50115.5018,400
Feb 6, 2025121.00121.00120.19120.19120.191,700
Feb 5, 2025120.00121.00120.00120.32120.323,700
Feb 4, 2025120.00120.00119.98119.98119.982,700
Feb 3, 2025113.87118.19111.33117.69117.695,700
Jan 31, 2025115.03117.39115.03115.12115.123,700
Jan 30, 2025118.79118.79117.00117.00117.001,800
Jan 29, 2025121.11121.11116.14117.85117.857,300
Jan 28, 2025118.87123.50118.87123.23123.23300
Jan 27, 2025121.26124.86120.46121.26121.267,700
Jan 24, 2025129.89129.89122.23122.40122.402,400
Jan 23, 2025121.00123.16121.00123.16123.163,400
Jan 22, 2025121.34121.34121.32121.32121.326,900
Jan 21, 2025118.19120.47118.19120.47120.472,600
Jan 17, 2025121.72121.72121.59121.59121.592,800
Jan 16, 2025120.79120.79120.79120.79120.79-
Jan 15, 2025120.64120.79120.64120.79120.791,500
Jan 14, 2025118.20118.20118.20118.20118.20-
Jan 13, 2025118.13118.20118.13118.20118.2010,000
Jan 10, 2025103.26117.74103.26117.16117.168,100
Jan 8, 2025117.79117.79117.00117.00117.002,100
Jan 7, 2025119.46119.46119.43119.43119.431,000
Jan 6, 2025120.17120.17120.16120.16120.163,600
Jan 3, 2025120.09120.09119.00120.01120.011,400
Jan 2, 2025120.00120.00120.00120.00120.00-
Dec 31, 2024120.00120.00120.00120.00120.001,200
Dec 30, 2024120.07120.09120.07120.09120.093,300
Dec 27, 2024121.85123.93121.79121.79121.796,300
Dec 26, 2024124.14124.14124.14124.14124.14-
Dec 24, 2024125.13125.13124.06124.14124.144,000
Dec 23, 2024123.07123.07123.07123.07123.077,800
Dec 20, 2024123.97124.88123.36123.52123.521,500
Dec 19, 2024122.36122.36122.36122.36122.36-
Dec 18, 2024127.25127.25122.36122.36122.363,200
Dec 17, 2024128.10128.10128.10128.10128.10-
Dec 16, 2024127.45128.61127.45128.10128.103,800
Dec 13, 2024128.00128.00128.00128.00128.00200
Dec 12, 2024128.00131.76128.00131.76131.761,600
Dec 11, 2024131.30132.20131.30132.20132.203,500
Dec 10, 2024127.86131.30127.86131.30131.302,400
Dec 9, 2024133.00133.00131.25131.25131.255,800
Dec 6, 2024130.00131.25130.00131.25131.252,900
Dec 5, 2024131.65131.65131.65131.65131.65300
Dec 4, 2024132.46132.46131.85131.85131.856,400
Dec 3, 2024129.59129.81128.09128.09128.097,700
Dec 2, 2024129.78130.74129.78130.74130.749,400
Nov 29, 2024130.00130.26130.00130.26130.268,100
Nov 27, 2024124.94125.03124.94125.03125.0311,800
Nov 26, 2024121.46125.81121.46125.81125.817,100
Nov 25, 2024120.74123.22120.74122.29122.295,000
Nov 22, 2024120.61120.61120.61120.61120.612,100
Nov 21, 2024120.00120.00120.00120.00120.001,100
Nov 20, 2024118.19118.19118.19118.19118.19-
Nov 19, 2024118.50118.62118.19118.19118.194,200
Nov 18, 2024117.25119.34117.25118.86118.86900
Nov 15, 2024118.00118.00116.35116.35116.351,400
Nov 14, 2024124.94124.94120.27120.27120.271,300
Nov 13, 2024124.30124.30122.98122.98122.98500
Nov 12, 2024122.80122.80122.80122.80122.80200
Nov 11, 2024121.49122.40121.49122.40122.402,200
Nov 8, 2024120.22120.22120.22120.22120.22-
Nov 7, 2024121.52122.00120.22120.22120.226,000
Nov 6, 2024120.00123.27120.00122.99122.999,600
Nov 5, 2024118.45120.00118.45120.00120.001,400
Nov 4, 2024118.47118.47116.53117.01117.011,800
Nov 1, 2024118.32118.61118.32118.61118.611,900
Oct 31, 2024110.82110.82110.82110.82110.824,400
Oct 30, 2024114.35114.35112.97112.97112.976,000
Oct 29, 2024112.20112.25112.20112.25112.2514,100
Oct 28, 2024113.34113.34112.96112.96112.963,900
Oct 25, 2024114.23114.23114.00114.00114.001,300
Oct 24, 2024111.86111.86111.86111.86111.86-
Oct 23, 2024111.78111.86111.48111.86111.86900
Oct 22, 2024112.64112.64112.64112.64112.64-
Oct 21, 2024110.89112.64110.89112.64112.647,900
Oct 18, 2024112.72112.72112.72112.72112.726,300
Oct 17, 2024114.11114.11113.99113.99113.998,100
Oct 16, 2024114.32114.32114.10114.10114.105,100
Oct 15, 2024105.50105.50105.50105.50105.509,100
Oct 14, 2024104.16105.50104.16105.50105.50100
Oct 11, 2024115.12115.12115.12115.12115.129,200
Oct 10, 2024119.90119.90116.97116.97116.9713,300
Oct 9, 2024119.37120.40119.37120.40120.402,800
Oct 8, 2024117.82117.82117.82117.82117.824,100
Oct 7, 2024117.82117.82117.82117.82117.821,200
Oct 4, 2024118.50118.50117.82117.82117.823,600
Oct 3, 2024117.04117.04117.04117.04117.041,100
Oct 2, 2024117.04117.04117.04117.04117.043,300
Oct 1, 2024117.04117.04117.04117.04117.046,200
Sep 30, 2024117.54118.33117.54118.33118.337,500
Sep 27, 2024117.17117.17116.48116.48116.48200
Sep 26, 2024117.19117.39117.19117.39117.394,600
Sep 25, 2024114.44114.44114.44114.44114.44500
Sep 24, 2024114.46115.33114.46115.33115.3313,100
Sep 23, 2024119.83119.83119.01119.01119.016,200
Sep 20, 2024122.20122.20120.23120.23120.233,700
Sep 19, 2024117.13120.49117.13120.49120.499,400
Sep 18, 2024112.99115.83112.99114.47114.478,300
Sep 17, 2024113.44113.76113.44113.76113.765,000
Sep 16, 2024113.83113.83113.83113.83113.835,400
Sep 13, 2024114.77114.77114.77114.77114.771,800
Sep 12, 2024113.12113.12113.12113.12113.12800
Sep 11, 2024113.12113.12113.12113.12113.121,900
Sep 10, 2024111.00111.00111.00111.00111.002,900
Sep 9, 2024110.38111.00108.65111.00111.006,200
Sep 6, 2024106.75109.71106.75109.71109.711,300
Sep 5, 2024110.05110.05110.05110.05110.053,100
Sep 4, 2024108.30110.05108.30110.05110.058,800
Sep 3, 2024109.93110.00109.31109.60109.6010,000
Aug 30, 2024104.71107.98104.71107.98107.982,900
Aug 29, 2024100.14101.94100.14101.94101.945,300
Aug 28, 2024106.63106.6398.9699.4099.4050,400
Aug 27, 2024109.74109.74109.74109.74109.749,400
Aug 26, 2024109.74109.74109.74109.74109.7413,400
Aug 23, 2024109.74109.74109.74109.74109.743,000
Aug 22, 2024111.78111.78110.71110.71110.712,600
Aug 21, 2024113.10113.10113.10113.10113.107,100
Aug 20, 2024113.10113.10113.10113.10113.1011,700
Aug 19, 2024110.81113.14110.81113.10113.10300
Aug 16, 2024112.47112.47112.47112.47112.471,400
Aug 15, 2024110.83110.83110.83110.83110.832,800
Aug 14, 2024110.83110.83110.83110.83110.831,900
Aug 13, 2024110.00111.09110.00111.09111.09700
Aug 12, 2024109.00109.00109.00109.00109.0012,300
Aug 9, 2024110.53111.93110.53111.93111.937,100
Aug 8, 2024111.01111.01111.01111.01111.016,600
Aug 7, 2024107.19107.19105.00105.00105.006,400
Aug 6, 2024106.06106.06105.50105.76105.769,900
Aug 5, 2024112.64112.64112.64112.64112.64100
Aug 2, 2024108.94108.94105.10105.43105.4314,500
Aug 1, 2024116.25116.25111.83111.83111.836,900
Jul 31, 2024123.70125.00122.78123.09123.0911,300
Jul 30, 2024122.43122.43122.43122.43122.4310,800
Jul 29, 2024122.60122.60121.89122.43122.435,900
Jul 26, 2024122.00122.00122.00122.00122.002,100
Jul 25, 2024121.29121.29121.29121.29121.29900
Jul 24, 2024121.95121.95121.95121.95121.956,700
Jul 23, 2024121.95121.95121.95121.95121.951,000
Jul 22, 2024121.95121.95121.95121.95121.95500
Jul 19, 2024120.11120.12120.10120.10120.102,500
Jul 18, 2024120.44120.44120.44120.44120.4413,800
Jul 17, 2024121.77121.77121.77121.77121.775,800
Jul 16, 2024121.77121.77121.77121.77121.779,100
Jul 15, 2024118.13120.83118.13120.47120.4714,700
Jul 12, 2024115.36115.36115.36115.36115.361,100
Jul 11, 2024115.63115.64115.63115.64115.643,700
Jul 10, 2024117.80117.80117.80117.80117.803,400
Jul 9, 2024116.32116.32114.50114.50114.50600
Jul 8, 2024115.40116.03115.40116.03116.031,500
Jul 5, 2024117.47117.47117.47117.47117.47-
Jul 3, 2024117.73117.73117.47117.47117.47100
Jul 2, 2024116.63118.51116.42118.51118.518,900
Jul 1, 2024110.85110.85110.85110.85110.85100
Jun 28, 2024114.50115.27114.50115.27115.278,400
Jun 27, 2024101.36101.36101.36101.36101.368,000
Jun 26, 2024110.78110.78110.78110.78110.781,000
Jun 25, 2024110.78110.78110.78110.78110.783,700
Jun 24, 2024108.66110.30108.66110.30110.3019,800
Jun 21, 2024108.05108.84107.36108.84108.847,100
Jun 20, 2024110.62110.69109.38109.78109.784,200
Jun 18, 2024110.91110.91109.71109.71109.714,800
Jun 17, 2024108.00109.79108.00109.79109.791,600
Jun 14, 2024108.00108.60108.00108.60108.602,400
Jun 13, 2024108.90109.15108.60108.60108.604,300
Jun 12, 2024109.30109.75109.30109.75109.752,600
Jun 11, 2024108.11108.11108.11108.11108.113,900
Jun 10, 2024108.98108.98108.98108.98108.9811,300
Jun 7, 2024109.58109.58107.80107.80107.8013,500
Jun 6, 2024110.17110.17110.17110.17110.171,800
Jun 5, 2024108.73108.73108.73108.73108.734,100
Jun 4, 2024106.90106.90106.90106.90106.9014,600
Jun 3, 2024106.90106.90106.90106.90106.907,100
May 31, 2024104.98104.98104.98104.98104.9816,700
May 30, 2024104.98104.98104.98104.98104.985,300
May 29, 2024108.06110.19108.06110.19110.192,400
May 28, 2024108.73108.73108.73108.73108.731,200
May 24, 2024110.68110.68110.68110.68110.68200
May 23, 2024112.96112.96112.96112.96112.963,500
May 22, 2024111.20113.68111.20112.96112.963,200
May 21, 2024114.39114.39113.61113.68113.682,400
May 20, 2024108.73120.76108.73120.76120.76100
May 17, 2024117.22117.22113.73114.62114.623,700
May 16, 2024114.72115.60114.72115.60115.609,600
May 15, 2024111.54111.54111.54111.54111.543,600
May 14, 2024111.01111.01110.37110.37110.374,000
May 13, 2024109.40109.40109.40109.40109.401,700
May 10, 2024109.40109.40109.40109.40109.404,200
May 9, 2024109.43109.76109.43109.71109.7112,300
May 8, 2024104.40104.59104.00104.11104.1112,200
May 7, 2024110.10110.10106.40106.40106.409,500
May 6, 2024110.53110.88110.53110.88110.888,800
May 3, 2024110.76110.76109.82109.82109.82800
May 2, 2024108.49108.49108.49108.49108.491,300
May 1, 2024106.36108.49106.36108.49108.491,700
Apr 30, 2024107.74108.03107.74108.03108.034,800
Apr 29, 2024109.61109.61109.61109.61109.611,200
Apr 26, 2024109.61109.61109.61109.61109.611,700
Apr 25, 2024109.96109.96109.61109.61109.61100
Apr 24, 2024110.21110.25110.08110.25110.252,800
Apr 23, 2024108.23108.23108.23108.23108.23400
Apr 22, 2024108.23108.23108.23108.23108.231,000
Apr 19, 2024108.45108.45108.23108.23108.23100
Apr 18, 2024109.36109.36109.36109.36109.364,500
Apr 17, 2024109.06109.36109.06109.36109.36500
Apr 16, 2024109.98109.98109.98109.98109.981,300

Related Tickers

BRA.F Bravura Solutions Limited
1.1600
0.00%
 
DYNDF Dye & Durham Limited
5.83
-2.83%
 
CMDXF Computer Modelling Group Ltd.
5.31
-0.38%
 
ATG.L Auction Technology Group plc
605.00
-2.10%
 
EGHSF Enghouse Systems Limited
17.53
0.00%
 
ADBE.NE Adobe Inc.
13.62
-1.30%
 
ETWO E2open Parent Holdings, Inc.
1.9150
-3.28%
 
DTOL.TO D2L Inc.
11.87
-1.45%
 
BL BlackLine, Inc.
44.49
-1.66%
 
TRST.L Trustpilot Group plc
208.40
-2.89%