Singapore markets closed

Kinaxis Inc. (KXSCF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
109.82+1.33 (+1.23%)
At close: 11:13AM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024110.76110.76109.82109.82109.82249
02 May 2024108.49108.49108.49108.49108.491,300
01 May 2024106.36108.49106.36108.49108.491,700
30 Apr 2024107.74108.03107.74108.03108.034,800
29 Apr 2024109.61109.61109.61109.61109.611,200
26 Apr 2024109.61109.61109.61109.61109.611,700
25 Apr 2024109.96109.96109.61109.61109.61100
24 Apr 2024110.21110.25110.08110.25110.252,800
23 Apr 2024108.23108.23108.23108.23108.23400
22 Apr 2024108.23108.23108.23108.23108.231,000
19 Apr 2024108.45108.45108.23108.23108.23100
18 Apr 2024109.36109.36109.36109.36109.364,500
17 Apr 2024109.06109.36109.06109.36109.36500
16 Apr 2024109.98109.98109.98109.98109.981,300
15 Apr 2024109.94110.23109.94109.98109.985,500
12 Apr 2024111.00111.00111.00111.00111.002,900
11 Apr 2024110.41111.71110.18111.71111.711,900
10 Apr 2024111.80111.80111.80111.80111.801,300
09 Apr 2024111.80111.80111.80111.80111.801,300
08 Apr 2024111.88111.88111.71111.71111.71900
05 Apr 2024108.54111.25108.51111.25111.254,700
04 Apr 2024111.31111.31111.31111.31111.311,400
03 Apr 2024112.82112.82112.00112.00112.00600
02 Apr 2024112.11112.35111.74111.74111.744,500
01 Apr 2024113.10113.10113.10113.10113.10500
28 Mar 2024111.45111.45111.45111.45111.458,800
27 Mar 2024111.45111.45111.45111.45111.455,400
26 Mar 2024110.95111.49110.95111.49111.491,300
25 Mar 2024111.19111.19110.82110.83110.833,300
22 Mar 2024111.07111.07111.07111.07111.075,400
21 Mar 2024106.71114.14106.71114.14114.145,400
20 Mar 2024109.60111.06109.60111.06111.064,000
19 Mar 2024107.67109.00107.67109.00109.002,700
18 Mar 2024110.77110.77110.77110.77110.772,700
15 Mar 2024110.39110.39110.39110.39110.394,600
14 Mar 2024111.55111.55111.19111.19111.193,900
13 Mar 2024111.56111.56111.26111.26111.2639,300
12 Mar 2024111.40112.15111.40111.94111.9410,100
11 Mar 2024108.60108.60108.60108.60108.60100
08 Mar 2024108.58108.73108.58108.73108.732,900
07 Mar 2024110.40110.67110.40110.63110.633,700
06 Mar 2024108.25108.25108.25108.25108.254,700
05 Mar 2024109.36109.36106.39106.40106.402,100
04 Mar 2024112.39114.30112.39114.24114.244,100
01 Mar 2024104.28110.29104.28110.08110.083,100
29 Feb 2024106.00106.00102.55103.10103.108,600
28 Feb 2024113.08113.08112.60112.60112.605,300
27 Feb 2024113.44113.44112.29112.29112.294,900
26 Feb 2024115.00115.00114.04114.36114.3615,500
23 Feb 2024110.37113.50110.37113.44113.443,400
22 Feb 2024111.15111.15110.74110.92110.9212,800
21 Feb 2024110.50110.50110.35110.43110.432,900
20 Feb 2024116.20116.20115.58115.60115.60800
16 Feb 2024118.87118.87118.87118.87118.873,000
15 Feb 2024119.29119.67119.29119.67119.671,100
14 Feb 2024119.76119.76119.16119.34119.34100
13 Feb 2024116.95117.41116.95117.41117.415,800
12 Feb 2024118.46119.10118.46119.10119.105,900
09 Feb 2024116.96116.96116.96116.96116.961,900
08 Feb 2024116.60116.60116.60116.60116.604,800
07 Feb 2024116.24116.24116.24116.24116.243,800
06 Feb 2024119.30119.30116.16116.24116.24700
05 Feb 2024123.19123.19123.19123.19123.19500
02 Feb 2024121.50123.19120.54123.19123.19600
01 Feb 2024123.03123.03122.91122.91122.911,000
31 Jan 2024125.44125.44125.44125.44125.44100
30 Jan 2024121.64121.64121.64121.64121.64-
29 Jan 2024121.64121.64121.64121.64121.644,900
26 Jan 2024122.68123.15122.68122.84122.841,800
25 Jan 2024121.61121.61120.61120.61120.61900
24 Jan 2024123.25123.61121.55121.55121.55400
23 Jan 2024121.22121.75121.22121.75121.754,000
22 Jan 2024120.34120.34120.34120.34120.341,400
19 Jan 2024122.27122.27122.27122.27122.2712,100
18 Jan 2024122.54122.54120.86121.01121.0122,200
17 Jan 2024116.85116.85116.85116.85116.857,200
16 Jan 2024111.46114.80109.84114.80114.804,400
12 Jan 2024109.17110.73109.17110.73110.734,800
11 Jan 2024107.50107.99107.50107.99107.994,300
10 Jan 2024107.14107.14107.14107.14107.14-
09 Jan 2024104.99107.14104.99107.14107.141,600
08 Jan 2024103.00104.55103.00104.42104.421,900
05 Jan 2024102.54102.54102.25102.25102.254,100
04 Jan 2024103.19103.33102.88102.88102.883,200
03 Jan 2024106.14106.14104.27104.80104.803,200
02 Jan 2024111.11111.11106.38106.98106.983,400
29 Dec 2023113.10113.10111.69112.54112.54400
28 Dec 2023112.78112.78112.78112.78112.783,600
27 Dec 2023112.58112.58112.58112.58112.58800
26 Dec 2023114.30114.30110.00110.00110.00100
22 Dec 2023113.00113.59113.00113.59113.59900
21 Dec 2023111.61111.61111.61111.61111.611,600
20 Dec 2023114.20114.20111.61111.61111.614,900
19 Dec 2023115.72115.72115.72115.72115.722,000
18 Dec 2023114.59114.59114.59114.59114.591,800
15 Dec 2023115.00115.11115.00115.11115.11300
14 Dec 2023115.00116.00113.96115.80115.803,200
13 Dec 2023111.56113.84111.56113.84113.843,700
12 Dec 2023110.80110.86110.54110.86110.867,800
11 Dec 2023113.88113.88112.25112.25112.253,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...