Find a quote
KINAXIS INC
143.94 Down -2.12 (-1.47 %)
Delayed : 2026/01/28 11:52:26
- Previous close $146.06
- Opening $146.43
- Today High $147.00
- Today Low $143.02
- Price Bid $143.93
- Price Ask $143.93
- 52 Weeks High $212.45
- 52 Weeks Low $143.03
- Size Bid 5
- Size Ask 2
- Volume 55,786
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:51 AM | $143.94 | Down $ -0.20 | $143.94 | $143.93 | 1,000 |
| 11:49 AM | $144.14 | Up $0.67 | $144.14 | $143.74 | 3,100 |
| 11:49 AM | $144.14 | Up $0.00 | $144.14 | $143.74 | 0 |
| 11:48 AM | $143.47 | Down $ -0.51 | $143.47 | $143.45 | 200 |
| 11:40 AM | $143.98 | Down $ -0.21 | $144.20 | $143.98 | 900 |
| 11:40 AM | $143.98 | Up $0.00 | $144.20 | $143.98 | 0 |
| 11:40 AM | $143.98 | Up $0.00 | $144.20 | $143.98 | 0 |
| 11:40 AM | $143.98 | Up $0.00 | $144.20 | $143.98 | 0 |
| 11:40 AM | $143.98 | Up $0.00 | $144.20 | $143.98 | 0 |
| 11:40 AM | $143.98 | Up $0.00 | $144.20 | $143.98 | 0 |
| 11:40 AM | $143.98 | Up $0.00 | $144.20 | $143.98 | 0 |
| 11:40 AM | $143.98 | Up $0.00 | $144.20 | $143.98 | 0 |
| 11:39 AM | $144.19 | Up $0.19 | $144.19 | $144.02 | 1,800 |
| 11:35 AM | $144.00 | Down $ -0.32 | $144.00 | $144.00 | 100 |
| 11:35 AM | $144.00 | Up $0.00 | $144.00 | $144.00 | 0 |
| 11:35 AM | $144.00 | Up $0.00 | $144.00 | $144.00 | 0 |
| 11:35 AM | $144.00 | Up $0.00 | $144.00 | $144.00 | 0 |
| 11:30 AM | $144.32 | Down $ -0.13 | $144.49 | $144.32 | 1,400 |
| 11:30 AM | $144.32 | Up $0.00 | $144.49 | $144.32 | 0 |
| 11:30 AM | $144.32 | Up $0.00 | $144.49 | $144.32 | 0 |
| 11:30 AM | $144.32 | Up $0.00 | $144.49 | $144.32 | 0 |
| 11:30 AM | $144.32 | Up $0.00 | $144.49 | $144.32 | 0 |
| 11:27 AM | $144.45 | Up $0.00 | $144.46 | $144.45 | 200 |
| 11:27 AM | $144.45 | Up $0.00 | $144.46 | $144.45 | 0 |
| 11:27 AM | $144.45 | Up $0.00 | $144.46 | $144.45 | 0 |
| 11:26 AM | $144.45 | Up $0.13 | $144.56 | $144.45 | 700 |
| 11:25 AM | $144.32 | Down $ -0.05 | $144.56 | $144.32 | 400 |
| 11:15 AM | $144.37 | Up $0.06 | $144.58 | $144.37 | 600 |
| 11:15 AM | $144.37 | Up $0.00 | $144.58 | $144.37 | 0 |
| 11:15 AM | $144.37 | Up $0.00 | $144.58 | $144.37 | 0 |
| 11:15 AM | $144.37 | Up $0.00 | $144.58 | $144.37 | 0 |
| 11:15 AM | $144.37 | Up $0.00 | $144.58 | $144.37 | 0 |
| 11:15 AM | $144.37 | Up $0.00 | $144.58 | $144.37 | 0 |
| 11:15 AM | $144.37 | Up $0.00 | $144.58 | $144.37 | 0 |
| 11:15 AM | $144.37 | Up $0.00 | $144.58 | $144.37 | 0 |
| 11:15 AM | $144.37 | Up $0.00 | $144.58 | $144.37 | 0 |
| 11:15 AM | $144.37 | Up $0.00 | $144.58 | $144.37 | 0 |
| 11:14 AM | $144.31 | Down $ -0.18 | $144.33 | $144.00 | 6,800 |
| 11:06 AM | $144.49 | Down $ -0.01 | $144.49 | $144.48 | 400 |
| 11:06 AM | $144.49 | Up $0.00 | $144.49 | $144.48 | 0 |
| 11:06 AM | $144.49 | Up $0.00 | $144.49 | $144.48 | 0 |
| 11:06 AM | $144.49 | Up $0.00 | $144.49 | $144.48 | 0 |
| 11:06 AM | $144.49 | Up $0.00 | $144.49 | $144.48 | 0 |
| 11:06 AM | $144.49 | Up $0.00 | $144.49 | $144.48 | 0 |
| 11:06 AM | $144.49 | Up $0.00 | $144.49 | $144.48 | 0 |
| 11:06 AM | $144.49 | Up $0.00 | $144.49 | $144.48 | 0 |
| 11:03 AM | $144.50 | Up $0.13 | $144.52 | $144.50 | 500 |
| 11:03 AM | $144.50 | Up $0.00 | $144.52 | $144.50 | 0 |
| 11:03 AM | $144.50 | Up $0.00 | $144.52 | $144.50 | 0 |
| 10:58 AM | $144.37 | Up $0.03 | $144.37 | $144.37 | 300 |
| 10:58 AM | $144.37 | Up $0.00 | $144.37 | $144.37 | 0 |
| 10:58 AM | $144.37 | Up $0.00 | $144.37 | $144.37 | 0 |
| 10:58 AM | $144.37 | Up $0.00 | $144.37 | $144.37 | 0 |
| 10:58 AM | $144.37 | Up $0.00 | $144.37 | $144.37 | 0 |
| 10:57 AM | $144.34 | Up $0.03 | $144.34 | $144.30 | 700 |
| 10:55 AM | $144.31 | Up $0.07 | $144.31 | $144.18 | 3,500 |
| 10:55 AM | $144.31 | Up $0.00 | $144.31 | $144.18 | 0 |
| 10:53 AM | $144.24 | Down $ -0.17 | $144.24 | $144.19 | 900 |
| 10:53 AM | $144.24 | Up $0.00 | $144.24 | $144.19 | 0 |
| 10:50 AM | $144.42 | Down $ -0.25 | $144.42 | $144.32 | 1,100 |
| 10:50 AM | $144.42 | Up $0.00 | $144.42 | $144.32 | 0 |
| 10:50 AM | $144.42 | Up $0.00 | $144.42 | $144.32 | 0 |
| 10:43 AM | $144.67 | Up $0.18 | $144.67 | $144.67 | 100 |
| 10:43 AM | $144.67 | Up $0.00 | $144.67 | $144.67 | 0 |
| 10:43 AM | $144.67 | Up $0.00 | $144.67 | $144.67 | 0 |
| 10:43 AM | $144.67 | Up $0.00 | $144.67 | $144.67 | 0 |
| 10:43 AM | $144.67 | Up $0.00 | $144.67 | $144.67 | 0 |
| 10:43 AM | $144.67 | Up $0.00 | $144.67 | $144.67 | 0 |
| 10:43 AM | $144.67 | Up $0.00 | $144.67 | $144.67 | 0 |
| 10:42 AM | $144.49 | Up $0.29 | $144.50 | $144.49 | 400 |
| 10:41 AM | $144.20 | Up $0.09 | $144.39 | $144.11 | 3,700 |
| 10:40 AM | $144.11 | Down $ -0.24 | $144.11 | $143.97 | 6,500 |
| 10:37 AM | $144.35 | Up $0.35 | $144.36 | $144.35 | 600 |
| 10:37 AM | $144.35 | Up $0.00 | $144.36 | $144.35 | 0 |
| 10:37 AM | $144.35 | Up $0.00 | $144.36 | $144.35 | 0 |
| 10:36 AM | $144.00 | Up $0.00 | $144.14 | $144.00 | 400 |
| 10:35 AM | $144.00 | Up $0.32 | $144.00 | $143.81 | 500 |
| 10:32 AM | $143.68 | Up $0.13 | $143.68 | $143.68 | 200 |
| 10:32 AM | $143.68 | Up $0.00 | $143.68 | $143.68 | 0 |
| 10:32 AM | $143.68 | Up $0.00 | $143.68 | $143.68 | 0 |
| 10:30 AM | $143.55 | Up $0.11 | $143.56 | $143.55 | 200 |
| 10:30 AM | $143.55 | Up $0.00 | $143.56 | $143.55 | 0 |
| 10:28 AM | $143.44 | Up $0.16 | $143.44 | $143.29 | 1,300 |
| 10:28 AM | $143.44 | Up $0.00 | $143.44 | $143.29 | 0 |
| 10:27 AM | $143.28 | Up $0.25 | $143.29 | $143.20 | 700 |
| 10:26 AM | $143.03 | Down $ -0.18 | $143.04 | $143.03 | 700 |
| 10:23 AM | $143.21 | Up $0.19 | $143.21 | $143.12 | 300 |
| 10:23 AM | $143.21 | Up $0.00 | $143.21 | $143.12 | 0 |
| 10:23 AM | $143.21 | Up $0.00 | $143.21 | $143.12 | 0 |
| 10:22 AM | $143.02 | Down $ -0.19 | $143.02 | $143.02 | 100 |
| 10:20 AM | $143.21 | Down $ -0.24 | $143.31 | $143.21 | 600 |
| 10:20 AM | $143.21 | Up $0.00 | $143.31 | $143.21 | 0 |
| 10:13 AM | $143.45 | Down $ -0.05 | $143.55 | $143.23 | 2,900 |
| 10:13 AM | $143.45 | Up $0.00 | $143.55 | $143.23 | 0 |
| 10:13 AM | $143.45 | Up $0.00 | $143.55 | $143.23 | 0 |
| 10:13 AM | $143.45 | Up $0.00 | $143.55 | $143.23 | 0 |
| 10:13 AM | $143.45 | Up $0.00 | $143.55 | $143.23 | 0 |
| 10:13 AM | $143.45 | Up $0.00 | $143.55 | $143.23 | 0 |
| 10:13 AM | $143.45 | Up $0.00 | $143.55 | $143.23 | 0 |
| 10:11 AM | $143.50 | Down $ -0.13 | $143.50 | $143.49 | 200 |
| 10:11 AM | $143.50 | Up $0.00 | $143.50 | $143.49 | 0 |
| 10:10 AM | $143.64 | Down $ -0.78 | $144.16 | $143.47 | 2,900 |
| 10:04 AM | $144.41 | Up $0.29 | $144.41 | $144.35 | 500 |
| 10:04 AM | $144.41 | Up $0.00 | $144.41 | $144.35 | 0 |
| 10:04 AM | $144.41 | Up $0.00 | $144.41 | $144.35 | 0 |
| 10:04 AM | $144.41 | Up $0.00 | $144.41 | $144.35 | 0 |
| 10:04 AM | $144.41 | Up $0.00 | $144.41 | $144.35 | 0 |
| 10:04 AM | $144.41 | Up $0.00 | $144.41 | $144.35 | 0 |
| 10:03 AM | $144.12 | Up $0.02 | $144.12 | $144.12 | 200 |
| 10:02 AM | $144.10 | Up $0.10 | $144.10 | $144.10 | 100 |
| 09:47 AM | $144.00 | Down $ -0.37 | $144.37 | $144.00 | 1,300 |
| 09:47 AM | $144.00 | Up $0.00 | $144.37 | $144.00 | 0 |
| 09:47 AM | $144.00 | Up $0.00 | $144.37 | $144.00 | 0 |
| 09:47 AM | $144.00 | Up $0.00 | $144.37 | $144.00 | 0 |
| 09:47 AM | $144.00 | Up $0.00 | $144.37 | $144.00 | 0 |
| 09:47 AM | $144.00 | Up $0.00 | $144.37 | $144.00 | 0 |
| 09:47 AM | $144.00 | Up $0.00 | $144.37 | $144.00 | 0 |
| 09:47 AM | $144.00 | Up $0.00 | $144.37 | $144.00 | 0 |
| 09:47 AM | $144.00 | Up $0.00 | $144.37 | $144.00 | 0 |
| 09:47 AM | $144.00 | Up $0.00 | $144.37 | $144.00 | 0 |
| 09:47 AM | $144.00 | Up $0.00 | $144.37 | $144.00 | 0 |
| 09:47 AM | $144.00 | Up $0.00 | $144.37 | $144.00 | 0 |
| 09:47 AM | $144.00 | Up $0.00 | $144.37 | $144.00 | 0 |
| 09:47 AM | $144.00 | Up $0.00 | $144.37 | $144.00 | 0 |
| 09:47 AM | $144.00 | Up $0.00 | $144.37 | $144.00 | 0 |
| 09:40 AM | $144.37 | Down $ -1.43 | $145.46 | $144.11 | 1,600 |
| 09:40 AM | $144.37 | Up $0.00 | $145.46 | $144.11 | 0 |
| 09:40 AM | $144.37 | Up $0.00 | $145.46 | $144.11 | 0 |
| 09:40 AM | $144.37 | Up $0.00 | $145.46 | $144.11 | 0 |
| 09:40 AM | $144.37 | Up $0.00 | $145.46 | $144.11 | 0 |
| 09:40 AM | $144.37 | Up $0.00 | $145.46 | $144.11 | 0 |
| 09:40 AM | $144.37 | Up $0.00 | $145.46 | $144.11 | 0 |
| 09:39 AM | $145.80 | Down $ -1.02 | $146.48 | $145.80 | 2,800 |
| 09:36 AM | $146.82 | Down $ -0.18 | $146.82 | $146.82 | 100 |
| 09:36 AM | $146.82 | Up $0.00 | $146.82 | $146.82 | 0 |
| 09:36 AM | $146.82 | Up $0.00 | $146.82 | $146.82 | 0 |
| 09:31 AM | $147.00 | Up $0.57 | $147.00 | $147.00 | 200 |
| 09:31 AM | $147.00 | Up $0.00 | $147.00 | $147.00 | 0 |
| 09:31 AM | $147.00 | Up $0.00 | $147.00 | $147.00 | 0 |
| 09:31 AM | $147.00 | Up $0.00 | $147.00 | $147.00 | 0 |
| 09:31 AM | $147.00 | Up $0.00 | $147.00 | $147.00 | 0 |
| 09:30 AM | $146.43 | Up $0.37 | $146.43 | $146.43 | 400 |
| Previous close | $146.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/01/2026 | $146.06 | $147.00 | $147.28 | $145.40 | 74,400 |
| 26/01/2026 | $147.66 | $147.89 | $148.20 | $146.65 | 51,400 |
| 23/01/2026 | $149.09 | $148.65 | $150.22 | $148.58 | 57,000 |
| 22/01/2026 | $148.69 | $150.80 | $151.16 | $147.81 | 68,500 |
| 21/01/2026 | $149.15 | $148.69 | $151.61 | $147.92 | 228,800 |
| 20/01/2026 | $155.38 | $156.36 | $156.36 | $153.23 | 132,100 |
| 19/01/2026 | $161.67 | $162.70 | $162.80 | $161.54 | 29,500 |
| 16/01/2026 | $163.60 | $165.56 | $165.62 | $163.39 | 45,200 |
| 15/01/2026 | $166.87 | $167.90 | $168.50 | $166.68 | 48,200 |
| 14/01/2026 | $167.89 | $169.68 | $170.30 | $167.05 | 63,300 |
| 13/01/2026 | $174.00 | $175.63 | $175.76 | $173.01 | 39,200 |
| 12/01/2026 | $180.66 | $179.23 | $181.70 | $179.23 | 25,600 |
| 09/01/2026 | $177.44 | $176.79 | $177.86 | $176.76 | 23,800 |
| 08/01/2026 | $175.48 | $176.59 | $176.59 | $175.11 | 35,000 |
| 07/01/2026 | $170.15 | $171.90 | $172.79 | $169.98 | 51,800 |
| 06/01/2026 | $168.37 | $166.85 | $169.13 | $166.21 | 39,600 |
| 05/01/2026 | $166.53 | $170.96 | $170.96 | $166.00 | 75,600 |
| 02/01/2026 | $171.94 | $172.42 | $172.50 | $170.26 | 18,200 |
| 31/12/2025 | $173.08 | $173.80 | $174.26 | $173.01 | 24,100 |
| 30/12/2025 | $173.95 | $176.69 | $176.69 | $173.72 | 50,600 |
| 29/12/2025 | $176.53 | $175.85 | $176.57 | $175.85 | 19,300 |
| 24/12/2025 | $175.27 | $174.85 | $175.60 | $174.85 | 2,900 |
| 23/12/2025 | $174.92 | $175.38 | $175.63 | $174.89 | 9,000 |
| 22/12/2025 | $176.88 | $175.78 | $176.88 | $175.53 | 17,300 |
| 19/12/2025 | $176.95 | $175.49 | $176.95 | $175.41 | 66,900 |
| 18/12/2025 | $177.21 | $176.29 | $177.21 | $175.94 | 24,800 |
| 17/12/2025 | $175.40 | $176.48 | $176.97 | $174.91 | 34,900 |
| 16/12/2025 | $176.38 | $175.24 | $176.38 | $174.45 | 33,300 |
| 15/12/2025 | $174.59 | $173.43 | $175.00 | $173.36 | 42,300 |
| 12/12/2025 | $171.57 | $171.05 | $172.47 | $170.98 | 63,600 |
Graphs are not available, please refer to the detailed table