Find a quote
KINAXIS INC
182.35 Up 1.49 (0.82 %)
Delayed : 2026/10/13 12:31:45
- Previous close $180.86
- Opening $181.86
- Today High $184.55
- Today Low $180.15
- Price Bid $182.19
- Price Ask $182.19
- 52 Weeks High $184.55
- 52 Weeks Low $117.22
- Size Bid 2
- Size Ask 2
- Volume 55,093
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:30 PM | $182.35 | Down $ -0.21 | $182.35 | $182.35 | 400 |
| 12:23 PM | $182.56 | Up $0.11 | $182.56 | $182.56 | 100 |
| 12:23 PM | $182.56 | Up $0.00 | $182.56 | $182.56 | 0 |
| 12:23 PM | $182.56 | Up $0.00 | $182.56 | $182.56 | 0 |
| 12:23 PM | $182.56 | Up $0.00 | $182.56 | $182.56 | 0 |
| 12:23 PM | $182.56 | Up $0.00 | $182.56 | $182.56 | 0 |
| 12:23 PM | $182.56 | Up $0.00 | $182.56 | $182.56 | 0 |
| 12:23 PM | $182.56 | Up $0.00 | $182.56 | $182.56 | 0 |
| 12:16 PM | $182.45 | Up $0.18 | $182.45 | $182.08 | 900 |
| 12:16 PM | $182.45 | Up $0.00 | $182.45 | $182.08 | 0 |
| 12:16 PM | $182.45 | Up $0.00 | $182.45 | $182.08 | 0 |
| 12:16 PM | $182.45 | Up $0.00 | $182.45 | $182.08 | 0 |
| 12:16 PM | $182.45 | Up $0.00 | $182.45 | $182.08 | 0 |
| 12:16 PM | $182.45 | Up $0.00 | $182.45 | $182.08 | 0 |
| 12:16 PM | $182.45 | Up $0.00 | $182.45 | $182.08 | 0 |
| 12:07 PM | $182.27 | Up $0.22 | $182.34 | $182.15 | 300 |
| 12:07 PM | $182.27 | Up $0.00 | $182.34 | $182.15 | 0 |
| 12:07 PM | $182.27 | Up $0.00 | $182.34 | $182.15 | 0 |
| 12:07 PM | $182.27 | Up $0.00 | $182.34 | $182.15 | 0 |
| 12:07 PM | $182.27 | Up $0.00 | $182.34 | $182.15 | 0 |
| 12:07 PM | $182.27 | Up $0.00 | $182.34 | $182.15 | 0 |
| 12:07 PM | $182.27 | Up $0.00 | $182.34 | $182.15 | 0 |
| 12:07 PM | $182.27 | Up $0.00 | $182.34 | $182.15 | 0 |
| 12:07 PM | $182.27 | Up $0.00 | $182.34 | $182.15 | 0 |
| 11:55 AM | $182.05 | Up $0.15 | $182.05 | $182.05 | 100 |
| 11:55 AM | $182.05 | Up $0.00 | $182.05 | $182.05 | 0 |
| 11:55 AM | $182.05 | Up $0.00 | $182.05 | $182.05 | 0 |
| 11:55 AM | $182.05 | Up $0.00 | $182.05 | $182.05 | 0 |
| 11:55 AM | $182.05 | Up $0.00 | $182.05 | $182.05 | 0 |
| 11:55 AM | $182.05 | Up $0.00 | $182.05 | $182.05 | 0 |
| 11:55 AM | $182.05 | Up $0.00 | $182.05 | $182.05 | 0 |
| 11:55 AM | $182.05 | Up $0.00 | $182.05 | $182.05 | 0 |
| 11:55 AM | $182.05 | Up $0.00 | $182.05 | $182.05 | 0 |
| 11:55 AM | $182.05 | Up $0.00 | $182.05 | $182.05 | 0 |
| 11:55 AM | $182.05 | Up $0.00 | $182.05 | $182.05 | 0 |
| 11:55 AM | $182.05 | Up $0.00 | $182.05 | $182.05 | 0 |
| 11:53 AM | $181.90 | Up $0.00 | $181.90 | $181.90 | 200 |
| 11:53 AM | $181.90 | Up $0.00 | $181.90 | $181.90 | 0 |
| 11:52 AM | $181.90 | Up $0.21 | $181.90 | $181.90 | 100 |
| 11:48 AM | $181.69 | Up $0.00 | $181.69 | $181.69 | 100 |
| 11:48 AM | $181.69 | Up $0.00 | $181.69 | $181.69 | 0 |
| 11:48 AM | $181.69 | Up $0.00 | $181.69 | $181.69 | 0 |
| 11:48 AM | $181.69 | Up $0.00 | $181.69 | $181.69 | 0 |
| 11:46 AM | $181.69 | Down $ -1.05 | $182.63 | $181.63 | 1,900 |
| 11:46 AM | $181.69 | Up $0.00 | $182.63 | $181.63 | 0 |
| 11:42 AM | $182.74 | Down $ -0.01 | $182.74 | $182.74 | 100 |
| 11:42 AM | $182.74 | Up $0.00 | $182.74 | $182.74 | 0 |
| 11:42 AM | $182.74 | Up $0.00 | $182.74 | $182.74 | 0 |
| 11:42 AM | $182.74 | Up $0.00 | $182.74 | $182.74 | 0 |
| 11:40 AM | $182.75 | Down $ -0.42 | $183.26 | $182.75 | 5,200 |
| 11:40 AM | $182.75 | Up $0.00 | $183.26 | $182.75 | 0 |
| 11:31 AM | $183.17 | Up $0.10 | $183.17 | $183.07 | 1,500 |
| 11:31 AM | $183.17 | Up $0.00 | $183.17 | $183.07 | 0 |
| 11:31 AM | $183.17 | Up $0.00 | $183.17 | $183.07 | 0 |
| 11:31 AM | $183.17 | Up $0.00 | $183.17 | $183.07 | 0 |
| 11:31 AM | $183.17 | Up $0.00 | $183.17 | $183.07 | 0 |
| 11:31 AM | $183.17 | Up $0.00 | $183.17 | $183.07 | 0 |
| 11:31 AM | $183.17 | Up $0.00 | $183.17 | $183.07 | 0 |
| 11:31 AM | $183.17 | Up $0.00 | $183.17 | $183.07 | 0 |
| 11:31 AM | $183.17 | Up $0.00 | $183.17 | $183.07 | 0 |
| 11:29 AM | $183.07 | Up $0.00 | $183.07 | $183.07 | 800 |
| 11:29 AM | $183.07 | Up $0.00 | $183.07 | $183.07 | 0 |
| 11:28 AM | $183.07 | Up $0.01 | $183.07 | $183.02 | 400 |
| 11:18 AM | $183.06 | Up $0.12 | $183.06 | $183.06 | 100 |
| 11:18 AM | $183.06 | Up $0.00 | $183.06 | $183.06 | 0 |
| 11:18 AM | $183.06 | Up $0.00 | $183.06 | $183.06 | 0 |
| 11:18 AM | $183.06 | Up $0.00 | $183.06 | $183.06 | 0 |
| 11:18 AM | $183.06 | Up $0.00 | $183.06 | $183.06 | 0 |
| 11:18 AM | $183.06 | Up $0.00 | $183.06 | $183.06 | 0 |
| 11:18 AM | $183.06 | Up $0.00 | $183.06 | $183.06 | 0 |
| 11:18 AM | $183.06 | Up $0.00 | $183.06 | $183.06 | 0 |
| 11:18 AM | $183.06 | Up $0.00 | $183.06 | $183.06 | 0 |
| 11:18 AM | $183.06 | Up $0.00 | $183.06 | $183.06 | 0 |
| 11:13 AM | $182.94 | Up $0.36 | $183.13 | $182.94 | 700 |
| 11:13 AM | $182.94 | Up $0.00 | $183.13 | $182.94 | 0 |
| 11:13 AM | $182.94 | Up $0.00 | $183.13 | $182.94 | 0 |
| 11:13 AM | $182.94 | Up $0.00 | $183.13 | $182.94 | 0 |
| 11:13 AM | $182.94 | Up $0.00 | $183.13 | $182.94 | 0 |
| 11:05 AM | $182.58 | Up $0.14 | $182.83 | $182.58 | 300 |
| 11:05 AM | $182.58 | Up $0.00 | $182.83 | $182.58 | 0 |
| 11:05 AM | $182.58 | Up $0.00 | $182.83 | $182.58 | 0 |
| 11:05 AM | $182.58 | Up $0.00 | $182.83 | $182.58 | 0 |
| 11:05 AM | $182.58 | Up $0.00 | $182.83 | $182.58 | 0 |
| 11:05 AM | $182.58 | Up $0.00 | $182.83 | $182.58 | 0 |
| 11:05 AM | $182.58 | Up $0.00 | $182.83 | $182.58 | 0 |
| 11:05 AM | $182.58 | Up $0.00 | $182.83 | $182.58 | 0 |
| 11:01 AM | $182.44 | Down $ -0.32 | $182.76 | $182.44 | 600 |
| 11:01 AM | $182.44 | Up $0.00 | $182.76 | $182.44 | 0 |
| 11:01 AM | $182.44 | Up $0.00 | $182.76 | $182.44 | 0 |
| 11:01 AM | $182.44 | Up $0.00 | $182.76 | $182.44 | 0 |
| 10:57 AM | $182.76 | Down $ -0.45 | $183.14 | $182.76 | 800 |
| 10:57 AM | $182.76 | Up $0.00 | $183.14 | $182.76 | 0 |
| 10:57 AM | $182.76 | Up $0.00 | $183.14 | $182.76 | 0 |
| 10:57 AM | $182.76 | Up $0.00 | $183.14 | $182.76 | 0 |
| 10:56 AM | $183.21 | Down $ -0.02 | $183.33 | $183.21 | 1,400 |
| 10:55 AM | $183.23 | Up $0.30 | $183.23 | $183.22 | 800 |
| 10:47 AM | $182.93 | Up $0.42 | $182.93 | $182.93 | 700 |
| 10:47 AM | $182.93 | Up $0.00 | $182.93 | $182.93 | 0 |
| 10:47 AM | $182.93 | Up $0.00 | $182.93 | $182.93 | 0 |
| 10:47 AM | $182.93 | Up $0.00 | $182.93 | $182.93 | 0 |
| 10:47 AM | $182.93 | Up $0.00 | $182.93 | $182.93 | 0 |
| 10:47 AM | $182.93 | Up $0.00 | $182.93 | $182.93 | 0 |
| 10:47 AM | $182.93 | Up $0.00 | $182.93 | $182.93 | 0 |
| 10:47 AM | $182.93 | Up $0.00 | $182.93 | $182.93 | 0 |
| 10:44 AM | $182.51 | Down $ -0.27 | $182.51 | $182.51 | 100 |
| 10:44 AM | $182.51 | Up $0.00 | $182.51 | $182.51 | 0 |
| 10:44 AM | $182.51 | Up $0.00 | $182.51 | $182.51 | 0 |
| 10:42 AM | $182.78 | Down $ -0.28 | $182.78 | $182.78 | 100 |
| 10:42 AM | $182.78 | Up $0.00 | $182.78 | $182.78 | 0 |
| 10:40 AM | $183.06 | Down $ -0.38 | $183.40 | $183.06 | 400 |
| 10:40 AM | $183.06 | Up $0.00 | $183.40 | $183.06 | 0 |
| 10:34 AM | $183.44 | Down $ -0.09 | $183.44 | $183.44 | 100 |
| 10:34 AM | $183.44 | Up $0.00 | $183.44 | $183.44 | 0 |
| 10:34 AM | $183.44 | Up $0.00 | $183.44 | $183.44 | 0 |
| 10:34 AM | $183.44 | Up $0.00 | $183.44 | $183.44 | 0 |
| 10:34 AM | $183.44 | Up $0.00 | $183.44 | $183.44 | 0 |
| 10:34 AM | $183.44 | Up $0.00 | $183.44 | $183.44 | 0 |
| 10:31 AM | $183.53 | Down $ -0.54 | $183.82 | $183.53 | 800 |
| 10:31 AM | $183.53 | Up $0.00 | $183.82 | $183.53 | 0 |
| 10:31 AM | $183.53 | Up $0.00 | $183.82 | $183.53 | 0 |
| 10:30 AM | $184.07 | Up $0.37 | $184.07 | $183.79 | 400 |
| 10:29 AM | $183.70 | Down $ -0.42 | $183.70 | $183.70 | 200 |
| 10:28 AM | $184.12 | Up $0.37 | $184.23 | $183.90 | 6,400 |
| 10:22 AM | $183.75 | Down $ -0.34 | $183.90 | $183.75 | 500 |
| 10:22 AM | $183.75 | Up $0.00 | $183.90 | $183.75 | 0 |
| 10:22 AM | $183.75 | Up $0.00 | $183.90 | $183.75 | 0 |
| 10:22 AM | $183.75 | Up $0.00 | $183.90 | $183.75 | 0 |
| 10:22 AM | $183.75 | Up $0.00 | $183.90 | $183.75 | 0 |
| 10:22 AM | $183.75 | Up $0.00 | $183.90 | $183.75 | 0 |
| 10:19 AM | $184.09 | Up $0.01 | $184.09 | $184.09 | 100 |
| 10:19 AM | $184.09 | Up $0.00 | $184.09 | $184.09 | 0 |
| 10:19 AM | $184.09 | Up $0.00 | $184.09 | $184.09 | 0 |
| 10:17 AM | $184.08 | Up $0.18 | $184.50 | $184.08 | 1,900 |
| 10:17 AM | $184.08 | Up $0.00 | $184.50 | $184.08 | 0 |
| 10:16 AM | $183.90 | Down $ -0.15 | $184.03 | $183.90 | 300 |
| 10:15 AM | $184.05 | Up $0.03 | $184.24 | $184.05 | 300 |
| 10:14 AM | $184.02 | Down $ -0.23 | $184.18 | $184.02 | 300 |
| 10:13 AM | $184.25 | Down $ -0.07 | $184.46 | $184.25 | 200 |
| 10:12 AM | $184.32 | Down $ -0.01 | $184.55 | $184.32 | 200 |
| 10:11 AM | $184.33 | Up $0.49 | $184.33 | $184.17 | 200 |
| 10:10 AM | $183.84 | Down $ -0.29 | $184.01 | $183.84 | 400 |
| 10:09 AM | $184.13 | Up $0.81 | $184.13 | $183.55 | 1,200 |
| 10:08 AM | $183.32 | Up $0.22 | $183.32 | $183.32 | 200 |
| 10:07 AM | $183.10 | Down $ -0.10 | $183.10 | $183.10 | 100 |
| 10:06 AM | $183.20 | Down $ -0.17 | $183.33 | $183.20 | 700 |
| 10:05 AM | $183.37 | Up $0.31 | $183.37 | $183.31 | 300 |
| 10:04 AM | $183.06 | Up $0.08 | $183.26 | $182.93 | 900 |
| 10:00 AM | $182.98 | Down $ -0.24 | $183.25 | $182.88 | 1,300 |
| 10:00 AM | $182.98 | Up $0.00 | $183.25 | $182.88 | 0 |
| 10:00 AM | $182.98 | Up $0.00 | $183.25 | $182.88 | 0 |
| 10:00 AM | $182.98 | Up $0.00 | $183.25 | $182.88 | 0 |
| 09:59 AM | $183.22 | Up $1.38 | $183.22 | $182.23 | 2,600 |
| 09:58 AM | $181.84 | Down $ -0.20 | $181.86 | $181.65 | 400 |
| 09:57 AM | $182.04 | Up $0.16 | $182.04 | $182.04 | 100 |
| 09:56 AM | $181.88 | Down $ -0.20 | $182.06 | $181.88 | 600 |
| 09:53 AM | $182.08 | Up $0.68 | $182.08 | $181.84 | 600 |
| 09:53 AM | $182.08 | Up $0.00 | $182.08 | $181.84 | 0 |
| 09:53 AM | $182.08 | Up $0.00 | $182.08 | $181.84 | 0 |
| 09:50 AM | $181.40 | Down $ -0.33 | $181.40 | $181.40 | 200 |
| 09:50 AM | $181.40 | Up $0.00 | $181.40 | $181.40 | 0 |
| 09:50 AM | $181.40 | Up $0.00 | $181.40 | $181.40 | 0 |
| 09:49 AM | $181.73 | Down $ -0.30 | $181.73 | $181.72 | 600 |
| 09:48 AM | $182.03 | Up $0.53 | $182.03 | $181.33 | 1,800 |
| 09:47 AM | $181.50 | Down $ -0.70 | $182.23 | $181.48 | 1,400 |
| 09:46 AM | $182.20 | Down $ -0.39 | $183.88 | $182.20 | 3,600 |
| 09:42 AM | $182.59 | Down $ -0.43 | $183.15 | $182.59 | 2,400 |
| 09:42 AM | $182.59 | Up $0.00 | $183.15 | $182.59 | 0 |
| 09:42 AM | $182.59 | Up $0.00 | $183.15 | $182.59 | 0 |
| 09:42 AM | $182.59 | Up $0.00 | $183.15 | $182.59 | 0 |
| 09:41 AM | $183.02 | Down $ -0.76 | $183.07 | $183.02 | 200 |
| 09:40 AM | $183.78 | Up $1.91 | $184.44 | $180.15 | 3,400 |
| 09:30 AM | $181.87 | Up $1.01 | $181.87 | $181.86 | 500 |
| 09:30 AM | $181.87 | Up $0.00 | $181.87 | $181.86 | 0 |
| 09:30 AM | $181.87 | Up $0.00 | $181.87 | $181.86 | 0 |
| 09:30 AM | $181.87 | Up $0.00 | $181.87 | $181.86 | 0 |
| 09:30 AM | $181.87 | Up $0.00 | $181.87 | $181.86 | 0 |
| 09:30 AM | $181.87 | Up $0.00 | $181.87 | $181.86 | 0 |
| 09:30 AM | $181.87 | Up $0.00 | $181.87 | $181.86 | 0 |
| 09:30 AM | $181.87 | Up $0.00 | $181.87 | $181.86 | 0 |
| 09:30 AM | $181.87 | Up $0.00 | $181.87 | $181.86 | 0 |
| 09:30 AM | $181.87 | Up $0.00 | $181.87 | $181.86 | 0 |
| Previous close | $180.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/10/2026 | $182.48 | $182.15 | $182.79 | $182.08 | 5,400 |
| 09/10/2026 | $180.86 | $180.26 | $181.10 | $178.88 | 52,600 |
| 08/10/2026 | $178.40 | $175.79 | $178.42 | $175.24 | 31,200 |
| 07/10/2026 | $175.74 | $177.41 | $177.47 | $175.46 | 37,700 |
| 06/10/2026 | $174.20 | $175.03 | $175.55 | $172.26 | 55,000 |
| 05/10/2026 | $176.26 | $173.41 | $176.28 | $172.32 | 35,200 |
| 02/10/2026 | $175.04 | $176.02 | $177.25 | $174.01 | 63,100 |
| 01/10/2026 | $177.65 | $178.07 | $178.89 | $177.24 | 78,900 |
| 30/09/2026 | $178.50 | $179.60 | $179.70 | $177.81 | 60,200 |
| 29/09/2026 | $175.27 | $174.22 | $175.35 | $173.57 | 57,300 |
| 28/09/2026 | $174.72 | $174.42 | $175.94 | $174.34 | 58,000 |
| 25/09/2026 | $176.22 | $176.96 | $177.50 | $175.67 | 57,400 |
| 24/09/2026 | $176.66 | $173.72 | $177.93 | $173.72 | 49,100 |
| 23/09/2026 | $175.19 | $175.33 | $176.18 | $175.02 | 53,700 |
| 22/09/2026 | $175.78 | $173.06 | $176.60 | $172.50 | 52,200 |
| 21/09/2026 | $173.90 | $172.59 | $174.06 | $172.11 | 65,300 |
| 18/09/2026 | $176.73 | $177.52 | $177.81 | $175.04 | 300,100 |
| 17/09/2026 | $179.79 | $178.84 | $180.16 | $178.62 | 88,300 |
| 16/09/2026 | $178.14 | $177.40 | $179.25 | $176.29 | 75,400 |
| 15/09/2026 | $176.71 | $179.06 | $180.00 | $175.85 | 115,000 |
| 14/09/2026 | $176.72 | $175.74 | $177.56 | $175.33 | 199,800 |
| 11/09/2026 | $171.66 | $169.84 | $172.31 | $169.79 | 46,000 |
| 10/09/2026 | $165.00 | $165.86 | $165.98 | $163.24 | 149,700 |
| 09/09/2026 | $164.71 | $164.19 | $166.12 | $162.60 | 110,400 |
| 08/09/2026 | $165.80 | $165.93 | $168.70 | $165.46 | 76,700 |
| 04/09/2026 | $177.17 | $174.79 | $177.60 | $174.79 | 101,200 |
| 03/09/2026 | $177.14 | $176.04 | $177.36 | $175.14 | 57,800 |
| 02/09/2026 | $173.15 | $170.30 | $173.59 | $169.20 | 107,400 |
| 01/09/2026 | $174.00 | $176.13 | $176.13 | $173.56 | 93,900 |
| 31/08/2026 | $177.09 | $178.42 | $179.87 | $176.62 | 310,500 |
Graphs are not available, please refer to the detailed table