Find a quote
KINAXIS INC
207.72 Up 3.42 (1.65 %)
Delayed : 2025/07/25 12:01:39
- Previous close $204.30
- Opening $204.28
- Today High $207.72
- Today Low $203.86
- Price Bid $207.23
- Price Ask $207.23
- 52 Weeks High $207.72
- 52 Weeks Low $132.93
- Size Bid 1
- Size Ask 2
- Volume 37,407
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:01 PM | $207.72 | Up $0.22 | $207.72 | $207.72 | 100 |
| 11:58 AM | $207.50 | Up $0.10 | $207.50 | $207.42 | 1,200 |
| 11:58 AM | $207.50 | Up $0.00 | $207.50 | $207.42 | 0 |
| 11:58 AM | $207.50 | Up $0.00 | $207.50 | $207.42 | 0 |
| 11:56 AM | $207.40 | Down $ -0.04 | $207.40 | $207.40 | 100 |
| 11:56 AM | $207.40 | Up $0.00 | $207.40 | $207.40 | 0 |
| 11:54 AM | $207.44 | Up $0.00 | $207.44 | $207.44 | 100 |
| 11:54 AM | $207.44 | Up $0.00 | $207.44 | $207.44 | 0 |
| 11:53 AM | $207.44 | Up $0.05 | $207.44 | $207.44 | 100 |
| 11:51 AM | $207.39 | Up $0.20 | $207.42 | $207.21 | 500 |
| 11:51 AM | $207.39 | Up $0.00 | $207.42 | $207.21 | 0 |
| 11:50 AM | $207.19 | Down $ -0.01 | $207.19 | $207.19 | 100 |
| 11:49 AM | $207.20 | Down $ -0.01 | $207.20 | $207.20 | 100 |
| 11:48 AM | $207.21 | Up $0.19 | $207.21 | $207.21 | 100 |
| 11:47 AM | $207.02 | Up $0.01 | $207.02 | $207.00 | 900 |
| 11:45 AM | $207.01 | Up $0.01 | $207.01 | $207.01 | 100 |
| 11:45 AM | $207.01 | Up $0.00 | $207.01 | $207.01 | 0 |
| 11:44 AM | $207.00 | Up $0.00 | $207.00 | $207.00 | 100 |
| 11:41 AM | $207.00 | Up $0.11 | $207.00 | $207.00 | 100 |
| 11:41 AM | $207.00 | Up $0.00 | $207.00 | $207.00 | 0 |
| 11:41 AM | $207.00 | Up $0.00 | $207.00 | $207.00 | 0 |
| 11:40 AM | $206.89 | Down $ -0.11 | $207.00 | $206.89 | 400 |
| 11:39 AM | $207.00 | Up $0.04 | $207.00 | $207.00 | 100 |
| 11:32 AM | $206.96 | Down $ -0.05 | $206.96 | $206.83 | 200 |
| 11:32 AM | $206.96 | Up $0.00 | $206.96 | $206.83 | 0 |
| 11:32 AM | $206.96 | Up $0.00 | $206.96 | $206.83 | 0 |
| 11:32 AM | $206.96 | Up $0.00 | $206.96 | $206.83 | 0 |
| 11:32 AM | $206.96 | Up $0.00 | $206.96 | $206.83 | 0 |
| 11:32 AM | $206.96 | Up $0.00 | $206.96 | $206.83 | 0 |
| 11:32 AM | $206.96 | Up $0.00 | $206.96 | $206.83 | 0 |
| 11:16 AM | $207.01 | Down $ -0.41 | $207.24 | $206.88 | 1,100 |
| 11:16 AM | $207.01 | Up $0.00 | $207.24 | $206.88 | 0 |
| 11:16 AM | $207.01 | Up $0.00 | $207.24 | $206.88 | 0 |
| 11:16 AM | $207.01 | Up $0.00 | $207.24 | $206.88 | 0 |
| 11:16 AM | $207.01 | Up $0.00 | $207.24 | $206.88 | 0 |
| 11:16 AM | $207.01 | Up $0.00 | $207.24 | $206.88 | 0 |
| 11:16 AM | $207.01 | Up $0.00 | $207.24 | $206.88 | 0 |
| 11:16 AM | $207.01 | Up $0.00 | $207.24 | $206.88 | 0 |
| 11:16 AM | $207.01 | Up $0.00 | $207.24 | $206.88 | 0 |
| 11:16 AM | $207.01 | Up $0.00 | $207.24 | $206.88 | 0 |
| 11:16 AM | $207.01 | Up $0.00 | $207.24 | $206.88 | 0 |
| 11:16 AM | $207.01 | Up $0.00 | $207.24 | $206.88 | 0 |
| 11:16 AM | $207.01 | Up $0.00 | $207.24 | $206.88 | 0 |
| 11:16 AM | $207.01 | Up $0.00 | $207.24 | $206.88 | 0 |
| 11:16 AM | $207.01 | Up $0.00 | $207.24 | $206.88 | 0 |
| 11:16 AM | $207.01 | Up $0.00 | $207.24 | $206.88 | 0 |
| 11:05 AM | $207.41 | Up $0.11 | $207.41 | $207.39 | 200 |
| 11:05 AM | $207.41 | Up $0.00 | $207.41 | $207.39 | 0 |
| 11:05 AM | $207.41 | Up $0.00 | $207.41 | $207.39 | 0 |
| 11:05 AM | $207.41 | Up $0.00 | $207.41 | $207.39 | 0 |
| 11:05 AM | $207.41 | Up $0.00 | $207.41 | $207.39 | 0 |
| 11:05 AM | $207.41 | Up $0.00 | $207.41 | $207.39 | 0 |
| 11:05 AM | $207.41 | Up $0.00 | $207.41 | $207.39 | 0 |
| 11:05 AM | $207.41 | Up $0.00 | $207.41 | $207.39 | 0 |
| 11:05 AM | $207.41 | Up $0.00 | $207.41 | $207.39 | 0 |
| 11:05 AM | $207.41 | Up $0.00 | $207.41 | $207.39 | 0 |
| 11:05 AM | $207.41 | Up $0.00 | $207.41 | $207.39 | 0 |
| 11:03 AM | $207.30 | Up $0.04 | $207.30 | $207.27 | 200 |
| 11:03 AM | $207.30 | Up $0.00 | $207.30 | $207.27 | 0 |
| 11:00 AM | $207.26 | Up $0.00 | $207.26 | $207.26 | 300 |
| 11:00 AM | $207.26 | Up $0.00 | $207.26 | $207.26 | 0 |
| 11:00 AM | $207.26 | Up $0.00 | $207.26 | $207.26 | 0 |
| 10:57 AM | $207.26 | Up $0.02 | $207.26 | $207.26 | 300 |
| 10:57 AM | $207.26 | Up $0.00 | $207.26 | $207.26 | 0 |
| 10:57 AM | $207.26 | Up $0.00 | $207.26 | $207.26 | 0 |
| 10:44 AM | $207.24 | Up $0.24 | $207.24 | $207.10 | 200 |
| 10:44 AM | $207.24 | Up $0.00 | $207.24 | $207.10 | 0 |
| 10:44 AM | $207.24 | Up $0.00 | $207.24 | $207.10 | 0 |
| 10:44 AM | $207.24 | Up $0.00 | $207.24 | $207.10 | 0 |
| 10:44 AM | $207.24 | Up $0.00 | $207.24 | $207.10 | 0 |
| 10:44 AM | $207.24 | Up $0.00 | $207.24 | $207.10 | 0 |
| 10:44 AM | $207.24 | Up $0.00 | $207.24 | $207.10 | 0 |
| 10:44 AM | $207.24 | Up $0.00 | $207.24 | $207.10 | 0 |
| 10:44 AM | $207.24 | Up $0.00 | $207.24 | $207.10 | 0 |
| 10:44 AM | $207.24 | Up $0.00 | $207.24 | $207.10 | 0 |
| 10:44 AM | $207.24 | Up $0.00 | $207.24 | $207.10 | 0 |
| 10:44 AM | $207.24 | Up $0.00 | $207.24 | $207.10 | 0 |
| 10:44 AM | $207.24 | Up $0.00 | $207.24 | $207.10 | 0 |
| 10:40 AM | $207.00 | Down $ -0.03 | $207.00 | $206.87 | 500 |
| 10:40 AM | $207.00 | Up $0.00 | $207.00 | $206.87 | 0 |
| 10:40 AM | $207.00 | Up $0.00 | $207.00 | $206.87 | 0 |
| 10:40 AM | $207.00 | Up $0.00 | $207.00 | $206.87 | 0 |
| 10:39 AM | $207.03 | Up $0.18 | $207.03 | $206.93 | 1,100 |
| 10:35 AM | $206.85 | Down $ -0.24 | $206.94 | $206.85 | 200 |
| 10:35 AM | $206.85 | Up $0.00 | $206.94 | $206.85 | 0 |
| 10:35 AM | $206.85 | Up $0.00 | $206.94 | $206.85 | 0 |
| 10:35 AM | $206.85 | Up $0.00 | $206.94 | $206.85 | 0 |
| 10:34 AM | $207.09 | Up $0.23 | $207.09 | $207.09 | 100 |
| 10:33 AM | $206.86 | Up $0.20 | $206.86 | $206.86 | 500 |
| 10:32 AM | $206.66 | Down $ -0.16 | $206.66 | $206.66 | 300 |
| 10:29 AM | $206.82 | Up $0.02 | $206.82 | $206.82 | 100 |
| 10:29 AM | $206.82 | Up $0.00 | $206.82 | $206.82 | 0 |
| 10:29 AM | $206.82 | Up $0.00 | $206.82 | $206.82 | 0 |
| 10:21 AM | $206.80 | Up $0.48 | $206.80 | $206.79 | 200 |
| 10:21 AM | $206.80 | Up $0.00 | $206.80 | $206.79 | 0 |
| 10:21 AM | $206.80 | Up $0.00 | $206.80 | $206.79 | 0 |
| 10:21 AM | $206.80 | Up $0.00 | $206.80 | $206.79 | 0 |
| 10:21 AM | $206.80 | Up $0.00 | $206.80 | $206.79 | 0 |
| 10:21 AM | $206.80 | Up $0.00 | $206.80 | $206.79 | 0 |
| 10:21 AM | $206.80 | Up $0.00 | $206.80 | $206.79 | 0 |
| 10:21 AM | $206.80 | Up $0.00 | $206.80 | $206.79 | 0 |
| 10:19 AM | $206.32 | Down $ -0.08 | $206.36 | $206.32 | 900 |
| 10:19 AM | $206.32 | Up $0.00 | $206.36 | $206.32 | 0 |
| 10:17 AM | $206.40 | Up $0.06 | $206.40 | $206.40 | 100 |
| 10:17 AM | $206.40 | Up $0.00 | $206.40 | $206.40 | 0 |
| 10:16 AM | $206.34 | Up $0.84 | $206.34 | $206.34 | 200 |
| 10:10 AM | $205.50 | Up $0.84 | $205.50 | $204.78 | 2,400 |
| 10:10 AM | $205.50 | Up $0.00 | $205.50 | $204.78 | 0 |
| 10:10 AM | $205.50 | Up $0.00 | $205.50 | $204.78 | 0 |
| 10:10 AM | $205.50 | Up $0.00 | $205.50 | $204.78 | 0 |
| 10:10 AM | $205.50 | Up $0.00 | $205.50 | $204.78 | 0 |
| 10:10 AM | $205.50 | Up $0.00 | $205.50 | $204.78 | 0 |
| 10:05 AM | $204.66 | Down $ -0.12 | $204.66 | $204.66 | 100 |
| 10:05 AM | $204.66 | Up $0.00 | $204.66 | $204.66 | 0 |
| 10:05 AM | $204.66 | Up $0.00 | $204.66 | $204.66 | 0 |
| 10:05 AM | $204.66 | Up $0.00 | $204.66 | $204.66 | 0 |
| 10:05 AM | $204.66 | Up $0.00 | $204.66 | $204.66 | 0 |
| 10:03 AM | $204.78 | Down $ -0.22 | $204.78 | $204.78 | 200 |
| 10:03 AM | $204.78 | Up $0.00 | $204.78 | $204.78 | 0 |
| 10:02 AM | $205.00 | Up $0.00 | $205.00 | $205.00 | 6,400 |
| 10:01 AM | $205.00 | Up $0.02 | $205.00 | $205.00 | 12,500 |
| 10:00 AM | $204.98 | Up $0.26 | $204.98 | $204.98 | 100 |
| 09:47 AM | $204.72 | Up $0.19 | $204.72 | $204.72 | 100 |
| 09:47 AM | $204.72 | Up $0.00 | $204.72 | $204.72 | 0 |
| 09:47 AM | $204.72 | Up $0.00 | $204.72 | $204.72 | 0 |
| 09:47 AM | $204.72 | Up $0.00 | $204.72 | $204.72 | 0 |
| 09:47 AM | $204.72 | Up $0.00 | $204.72 | $204.72 | 0 |
| 09:47 AM | $204.72 | Up $0.00 | $204.72 | $204.72 | 0 |
| 09:47 AM | $204.72 | Up $0.00 | $204.72 | $204.72 | 0 |
| 09:47 AM | $204.72 | Up $0.00 | $204.72 | $204.72 | 0 |
| 09:47 AM | $204.72 | Up $0.00 | $204.72 | $204.72 | 0 |
| 09:47 AM | $204.72 | Up $0.00 | $204.72 | $204.72 | 0 |
| 09:47 AM | $204.72 | Up $0.00 | $204.72 | $204.72 | 0 |
| 09:47 AM | $204.72 | Up $0.00 | $204.72 | $204.72 | 0 |
| 09:47 AM | $204.72 | Up $0.00 | $204.72 | $204.72 | 0 |
| 09:43 AM | $204.53 | Up $0.67 | $204.53 | $204.53 | 100 |
| 09:43 AM | $204.53 | Up $0.00 | $204.53 | $204.53 | 0 |
| 09:43 AM | $204.53 | Up $0.00 | $204.53 | $204.53 | 0 |
| 09:43 AM | $204.53 | Up $0.00 | $204.53 | $204.53 | 0 |
| 09:42 AM | $203.86 | Down $ -1.14 | $204.08 | $203.86 | 300 |
| 09:40 AM | $205.00 | Up $0.00 | $205.00 | $205.00 | 700 |
| 09:40 AM | $205.00 | Up $0.00 | $205.00 | $205.00 | 0 |
| 09:39 AM | $205.00 | Up $0.50 | $205.00 | $204.55 | 1,600 |
| 09:36 AM | $204.50 | Up $0.20 | $204.50 | $204.28 | 700 |
| 09:36 AM | $204.50 | Up $0.00 | $204.50 | $204.28 | 0 |
| 09:36 AM | $204.50 | Up $0.00 | $204.50 | $204.28 | 0 |
| Previous close | $204.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/07/2025 | $204.30 | $203.97 | $205.00 | $203.83 | 27,500 |
| 23/07/2025 | $203.19 | $201.79 | $203.63 | $201.79 | 24,300 |
| 22/07/2025 | $199.23 | $199.86 | $200.14 | $198.48 | 35,400 |
| 21/07/2025 | $201.27 | $201.85 | $202.20 | $200.84 | 15,500 |
| 18/07/2025 | $201.24 | $201.89 | $201.93 | $201.11 | 9,900 |
| 17/07/2025 | $202.13 | $200.76 | $202.13 | $200.48 | 16,100 |
| 16/07/2025 | $201.00 | $199.99 | $201.08 | $199.77 | 34,400 |
| 15/07/2025 | $197.15 | $197.21 | $197.99 | $196.92 | 20,300 |
| 14/07/2025 | $199.29 | $197.76 | $199.29 | $197.76 | 21,400 |
| 11/07/2025 | $195.99 | $197.26 | $197.41 | $195.31 | 27,500 |
| 10/07/2025 | $199.42 | $199.44 | $199.73 | $199.04 | 17,500 |
| 09/07/2025 | $200.13 | $198.80 | $200.52 | $198.76 | 24,200 |
| 08/07/2025 | $201.38 | $199.49 | $201.38 | $199.49 | 20,700 |
| 07/07/2025 | $201.63 | $201.25 | $202.24 | $200.76 | 12,200 |
| 04/07/2025 | $201.07 | $200.17 | $201.56 | $200.17 | 21,900 |
| 03/07/2025 | $201.15 | $200.53 | $202.26 | $200.52 | 18,700 |
| 02/07/2025 | $198.07 | $197.09 | $198.11 | $196.73 | 34,900 |
| 30/06/2025 | $202.52 | $200.09 | $202.54 | $200.09 | 35,200 |
| 27/06/2025 | $200.65 | $199.94 | $201.53 | $199.17 | 29,800 |
| 26/06/2025 | $199.40 | $199.42 | $199.56 | $198.35 | 59,200 |
| 25/06/2025 | $202.34 | $203.27 | $204.00 | $202.00 | 54,800 |
| 24/06/2025 | $204.27 | $201.09 | $204.79 | $201.07 | 45,600 |
| 23/06/2025 | $199.29 | $198.32 | $200.02 | $196.67 | 28,100 |
| 20/06/2025 | $198.20 | $200.18 | $200.46 | $197.34 | 73,800 |
| 19/06/2025 | $201.30 | $200.63 | $201.53 | $200.39 | 19,200 |
| 18/06/2025 | $201.25 | $200.06 | $201.32 | $199.57 | 40,400 |
| 17/06/2025 | $200.70 | $200.35 | $200.70 | $199.51 | 29,600 |
| 16/06/2025 | $200.53 | $200.97 | $202.24 | $200.16 | 46,900 |
| 13/06/2025 | $200.63 | $200.74 | $201.35 | $199.56 | 43,100 |
| 12/06/2025 | $200.90 | $200.39 | $200.90 | $199.50 | 33,600 |
Graphs are not available, please refer to the detailed table