Find a quote
KINAXIS INC
146.96 Up 5.63 (3.83 %)
Delayed : 2026/05/28 12:05:25
- Previous close $141.33
- Opening $142.25
- Today High $148.23
- Today Low $141.18
- Price Bid $146.84
- Price Ask $146.84
- 52 Weeks High $212.45
- 52 Weeks Low $117.22
- Size Bid 1
- Size Ask 2
- Volume 18,860
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:03 PM | $146.96 | Down $ -0.48 | $147.04 | $146.96 | 200 |
| 11:41 AM | $147.44 | Down $ -0.38 | $147.44 | $147.44 | 100 |
| 11:41 AM | $147.44 | Up $0.00 | $147.44 | $147.44 | 0 |
| 11:41 AM | $147.44 | Up $0.00 | $147.44 | $147.44 | 0 |
| 11:41 AM | $147.44 | Up $0.00 | $147.44 | $147.44 | 0 |
| 11:41 AM | $147.44 | Up $0.00 | $147.44 | $147.44 | 0 |
| 11:41 AM | $147.44 | Up $0.00 | $147.44 | $147.44 | 0 |
| 11:41 AM | $147.44 | Up $0.00 | $147.44 | $147.44 | 0 |
| 11:41 AM | $147.44 | Up $0.00 | $147.44 | $147.44 | 0 |
| 11:41 AM | $147.44 | Up $0.00 | $147.44 | $147.44 | 0 |
| 11:41 AM | $147.44 | Up $0.00 | $147.44 | $147.44 | 0 |
| 11:41 AM | $147.44 | Up $0.00 | $147.44 | $147.44 | 0 |
| 11:41 AM | $147.44 | Up $0.00 | $147.44 | $147.44 | 0 |
| 11:41 AM | $147.44 | Up $0.00 | $147.44 | $147.44 | 0 |
| 11:41 AM | $147.44 | Up $0.00 | $147.44 | $147.44 | 0 |
| 11:41 AM | $147.44 | Up $0.00 | $147.44 | $147.44 | 0 |
| 11:41 AM | $147.44 | Up $0.00 | $147.44 | $147.44 | 0 |
| 11:41 AM | $147.44 | Up $0.00 | $147.44 | $147.44 | 0 |
| 11:41 AM | $147.44 | Up $0.00 | $147.44 | $147.44 | 0 |
| 11:41 AM | $147.44 | Up $0.00 | $147.44 | $147.44 | 0 |
| 11:41 AM | $147.44 | Up $0.00 | $147.44 | $147.44 | 0 |
| 11:41 AM | $147.44 | Up $0.00 | $147.44 | $147.44 | 0 |
| 11:41 AM | $147.44 | Up $0.00 | $147.44 | $147.44 | 0 |
| 11:37 AM | $147.82 | Down $ -0.17 | $147.82 | $147.82 | 100 |
| 11:37 AM | $147.82 | Up $0.00 | $147.82 | $147.82 | 0 |
| 11:37 AM | $147.82 | Up $0.00 | $147.82 | $147.82 | 0 |
| 11:37 AM | $147.82 | Up $0.00 | $147.82 | $147.82 | 0 |
| 11:36 AM | $147.99 | Up $0.33 | $147.99 | $147.99 | 100 |
| 11:34 AM | $147.66 | Up $0.07 | $147.66 | $147.57 | 3,100 |
| 11:34 AM | $147.66 | Up $0.00 | $147.66 | $147.57 | 0 |
| 11:27 AM | $147.59 | Down $ -0.04 | $147.71 | $147.59 | 500 |
| 11:27 AM | $147.59 | Up $0.00 | $147.71 | $147.59 | 0 |
| 11:27 AM | $147.59 | Up $0.00 | $147.71 | $147.59 | 0 |
| 11:27 AM | $147.59 | Up $0.00 | $147.71 | $147.59 | 0 |
| 11:27 AM | $147.59 | Up $0.00 | $147.71 | $147.59 | 0 |
| 11:27 AM | $147.59 | Up $0.00 | $147.71 | $147.59 | 0 |
| 11:27 AM | $147.59 | Up $0.00 | $147.71 | $147.59 | 0 |
| 11:17 AM | $147.63 | Up $0.08 | $147.63 | $147.53 | 900 |
| 11:17 AM | $147.63 | Up $0.00 | $147.63 | $147.53 | 0 |
| 11:17 AM | $147.63 | Up $0.00 | $147.63 | $147.53 | 0 |
| 11:17 AM | $147.63 | Up $0.00 | $147.63 | $147.53 | 0 |
| 11:17 AM | $147.63 | Up $0.00 | $147.63 | $147.53 | 0 |
| 11:17 AM | $147.63 | Up $0.00 | $147.63 | $147.53 | 0 |
| 11:17 AM | $147.63 | Up $0.00 | $147.63 | $147.53 | 0 |
| 11:17 AM | $147.63 | Up $0.00 | $147.63 | $147.53 | 0 |
| 11:17 AM | $147.63 | Up $0.00 | $147.63 | $147.53 | 0 |
| 11:17 AM | $147.63 | Up $0.00 | $147.63 | $147.53 | 0 |
| 11:05 AM | $147.55 | Down $ -0.18 | $147.62 | $147.55 | 200 |
| 11:05 AM | $147.55 | Up $0.00 | $147.62 | $147.55 | 0 |
| 11:05 AM | $147.55 | Up $0.00 | $147.62 | $147.55 | 0 |
| 11:05 AM | $147.55 | Up $0.00 | $147.62 | $147.55 | 0 |
| 11:05 AM | $147.55 | Up $0.00 | $147.62 | $147.55 | 0 |
| 11:05 AM | $147.55 | Up $0.00 | $147.62 | $147.55 | 0 |
| 11:05 AM | $147.55 | Up $0.00 | $147.62 | $147.55 | 0 |
| 11:05 AM | $147.55 | Up $0.00 | $147.62 | $147.55 | 0 |
| 11:05 AM | $147.55 | Up $0.00 | $147.62 | $147.55 | 0 |
| 11:05 AM | $147.55 | Up $0.00 | $147.62 | $147.55 | 0 |
| 11:05 AM | $147.55 | Up $0.00 | $147.62 | $147.55 | 0 |
| 11:05 AM | $147.55 | Up $0.00 | $147.62 | $147.55 | 0 |
| 11:00 AM | $147.73 | Down $ -0.26 | $147.73 | $147.73 | 100 |
| 11:00 AM | $147.73 | Up $0.00 | $147.73 | $147.73 | 0 |
| 11:00 AM | $147.73 | Up $0.00 | $147.73 | $147.73 | 0 |
| 11:00 AM | $147.73 | Up $0.00 | $147.73 | $147.73 | 0 |
| 11:00 AM | $147.73 | Up $0.00 | $147.73 | $147.73 | 0 |
| 10:55 AM | $147.99 | Down $ -0.16 | $148.23 | $147.99 | 500 |
| 10:55 AM | $147.99 | Up $0.00 | $148.23 | $147.99 | 0 |
| 10:55 AM | $147.99 | Up $0.00 | $148.23 | $147.99 | 0 |
| 10:55 AM | $147.99 | Up $0.00 | $148.23 | $147.99 | 0 |
| 10:55 AM | $147.99 | Up $0.00 | $148.23 | $147.99 | 0 |
| 10:54 AM | $148.15 | Up $0.27 | $148.15 | $148.15 | 100 |
| 10:51 AM | $147.88 | Down $ -0.17 | $148.10 | $147.88 | 600 |
| 10:51 AM | $147.88 | Up $0.00 | $148.10 | $147.88 | 0 |
| 10:51 AM | $147.88 | Up $0.00 | $148.10 | $147.88 | 0 |
| 10:50 AM | $148.05 | Up $0.25 | $148.05 | $148.00 | 800 |
| 10:47 AM | $147.80 | Up $0.21 | $147.80 | $147.78 | 400 |
| 10:47 AM | $147.80 | Up $0.00 | $147.80 | $147.78 | 0 |
| 10:47 AM | $147.80 | Up $0.00 | $147.80 | $147.78 | 0 |
| 10:43 AM | $147.59 | Up $0.98 | $147.59 | $147.59 | 100 |
| 10:43 AM | $147.59 | Up $0.00 | $147.59 | $147.59 | 0 |
| 10:43 AM | $147.59 | Up $0.00 | $147.59 | $147.59 | 0 |
| 10:43 AM | $147.59 | Up $0.00 | $147.59 | $147.59 | 0 |
| 10:40 AM | $146.61 | Down $ -0.36 | $146.61 | $146.61 | 100 |
| 10:40 AM | $146.61 | Up $0.00 | $146.61 | $146.61 | 0 |
| 10:40 AM | $146.61 | Up $0.00 | $146.61 | $146.61 | 0 |
| 10:32 AM | $146.97 | Down $ -0.22 | $147.14 | $146.97 | 300 |
| 10:32 AM | $146.97 | Up $0.00 | $147.14 | $146.97 | 0 |
| 10:32 AM | $146.97 | Up $0.00 | $147.14 | $146.97 | 0 |
| 10:32 AM | $146.97 | Up $0.00 | $147.14 | $146.97 | 0 |
| 10:32 AM | $146.97 | Up $0.00 | $147.14 | $146.97 | 0 |
| 10:32 AM | $146.97 | Up $0.00 | $147.14 | $146.97 | 0 |
| 10:32 AM | $146.97 | Up $0.00 | $147.14 | $146.97 | 0 |
| 10:32 AM | $146.97 | Up $0.00 | $147.14 | $146.97 | 0 |
| 10:27 AM | $147.19 | Up $0.89 | $147.20 | $146.82 | 1,000 |
| 10:27 AM | $147.19 | Up $0.00 | $147.20 | $146.82 | 0 |
| 10:27 AM | $147.19 | Up $0.00 | $147.20 | $146.82 | 0 |
| 10:27 AM | $147.19 | Up $0.00 | $147.20 | $146.82 | 0 |
| 10:27 AM | $147.19 | Up $0.00 | $147.20 | $146.82 | 0 |
| 10:25 AM | $146.30 | Down $ -0.25 | $146.30 | $146.30 | 100 |
| 10:25 AM | $146.30 | Up $0.00 | $146.30 | $146.30 | 0 |
| 10:24 AM | $146.55 | Up $0.25 | $146.55 | $146.52 | 400 |
| 10:21 AM | $146.30 | Up $0.03 | $146.30 | $146.30 | 100 |
| 10:21 AM | $146.30 | Up $0.00 | $146.30 | $146.30 | 0 |
| 10:21 AM | $146.30 | Up $0.00 | $146.30 | $146.30 | 0 |
| 10:16 AM | $146.27 | Down $ -0.15 | $146.27 | $146.27 | 200 |
| 10:16 AM | $146.27 | Up $0.00 | $146.27 | $146.27 | 0 |
| 10:16 AM | $146.27 | Up $0.00 | $146.27 | $146.27 | 0 |
| 10:16 AM | $146.27 | Up $0.00 | $146.27 | $146.27 | 0 |
| 10:16 AM | $146.27 | Up $0.00 | $146.27 | $146.27 | 0 |
| 10:14 AM | $146.42 | Down $ -0.01 | $146.43 | $146.42 | 400 |
| 10:14 AM | $146.42 | Up $0.00 | $146.43 | $146.42 | 0 |
| 10:13 AM | $146.43 | Up $0.58 | $146.44 | $146.17 | 600 |
| 10:12 AM | $145.85 | Up $0.00 | $145.85 | $145.85 | 400 |
| 10:08 AM | $145.85 | Up $0.93 | $145.85 | $145.32 | 1,300 |
| 10:08 AM | $145.85 | Up $0.00 | $145.85 | $145.32 | 0 |
| 10:08 AM | $145.85 | Up $0.00 | $145.85 | $145.32 | 0 |
| 10:08 AM | $145.85 | Up $0.00 | $145.85 | $145.32 | 0 |
| 09:59 AM | $144.92 | Up $0.52 | $145.00 | $144.92 | 600 |
| 09:59 AM | $144.92 | Up $0.00 | $145.00 | $144.92 | 0 |
| 09:59 AM | $144.92 | Up $0.00 | $145.00 | $144.92 | 0 |
| 09:59 AM | $144.92 | Up $0.00 | $145.00 | $144.92 | 0 |
| 09:59 AM | $144.92 | Up $0.00 | $145.00 | $144.92 | 0 |
| 09:59 AM | $144.92 | Up $0.00 | $145.00 | $144.92 | 0 |
| 09:59 AM | $144.92 | Up $0.00 | $145.00 | $144.92 | 0 |
| 09:59 AM | $144.92 | Up $0.00 | $145.00 | $144.92 | 0 |
| 09:59 AM | $144.92 | Up $0.00 | $145.00 | $144.92 | 0 |
| 09:55 AM | $144.40 | Up $0.43 | $144.43 | $144.40 | 300 |
| 09:55 AM | $144.40 | Up $0.00 | $144.43 | $144.40 | 0 |
| 09:55 AM | $144.40 | Up $0.00 | $144.43 | $144.40 | 0 |
| 09:55 AM | $144.40 | Up $0.00 | $144.43 | $144.40 | 0 |
| 09:53 AM | $143.97 | Down $ -0.03 | $144.04 | $143.97 | 1,200 |
| 09:53 AM | $143.97 | Up $0.00 | $144.04 | $143.97 | 0 |
| 09:52 AM | $144.00 | Up $0.50 | $144.00 | $144.00 | 200 |
| 09:49 AM | $143.50 | Up $0.60 | $143.50 | $143.03 | 200 |
| 09:49 AM | $143.50 | Up $0.00 | $143.50 | $143.03 | 0 |
| 09:49 AM | $143.50 | Up $0.00 | $143.50 | $143.03 | 0 |
| 09:47 AM | $142.90 | Up $0.70 | $142.90 | $142.90 | 100 |
| 09:47 AM | $142.90 | Up $0.00 | $142.90 | $142.90 | 0 |
| 09:42 AM | $142.20 | Up $1.02 | $142.20 | $141.89 | 1,000 |
| 09:42 AM | $142.20 | Up $0.00 | $142.20 | $141.89 | 0 |
| 09:42 AM | $142.20 | Up $0.00 | $142.20 | $141.89 | 0 |
| 09:42 AM | $142.20 | Up $0.00 | $142.20 | $141.89 | 0 |
| 09:42 AM | $142.20 | Up $0.00 | $142.20 | $141.89 | 0 |
| 09:39 AM | $141.18 | Down $ -1.07 | $141.18 | $141.18 | 100 |
| 09:39 AM | $141.18 | Up $0.00 | $141.18 | $141.18 | 0 |
| 09:39 AM | $141.18 | Up $0.00 | $141.18 | $141.18 | 0 |
| 09:30 AM | $142.25 | Up $0.92 | $142.25 | $142.25 | 1,700 |
| 09:30 AM | $142.25 | Up $0.00 | $142.25 | $142.25 | 0 |
| 09:30 AM | $142.25 | Up $0.00 | $142.25 | $142.25 | 0 |
| 09:30 AM | $142.25 | Up $0.00 | $142.25 | $142.25 | 0 |
| 09:30 AM | $142.25 | Up $0.00 | $142.25 | $142.25 | 0 |
| 09:30 AM | $142.25 | Up $0.00 | $142.25 | $142.25 | 0 |
| 09:30 AM | $142.25 | Up $0.00 | $142.25 | $142.25 | 0 |
| 09:30 AM | $142.25 | Up $0.00 | $142.25 | $142.25 | 0 |
| 09:30 AM | $142.25 | Up $0.00 | $142.25 | $142.25 | 0 |
| Previous close | $141.33 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/05/2026 | $146.84 | $147.04 | $147.04 | $146.84 | 300 |
| 27/05/2026 | $141.33 | $143.60 | $143.85 | $141.21 | 50,000 |
| 26/05/2026 | $143.64 | $143.12 | $144.42 | $142.86 | 47,600 |
| 25/05/2026 | $146.15 | $147.30 | $147.91 | $145.74 | 31,200 |
| 22/05/2026 | $146.19 | $146.60 | $147.06 | $145.25 | 38,300 |
| 21/05/2026 | $146.05 | $144.25 | $147.71 | $143.76 | 95,000 |
| 20/05/2026 | $146.41 | $143.73 | $147.24 | $143.30 | 108,400 |
| 19/05/2026 | $140.35 | $142.05 | $142.19 | $140.18 | 106,700 |
| 15/05/2026 | $138.89 | $138.96 | $139.63 | $137.70 | 62,500 |
| 14/05/2026 | $137.69 | $138.32 | $138.32 | $136.65 | 39,400 |
| 13/05/2026 | $137.99 | $137.61 | $139.32 | $137.11 | 70,900 |
| 12/05/2026 | $143.90 | $145.00 | $145.86 | $142.64 | 169,300 |
| 11/05/2026 | $148.02 | $153.07 | $153.07 | $146.92 | 73,500 |
| 08/05/2026 | $158.73 | $159.56 | $159.78 | $157.76 | 113,200 |
| 07/05/2026 | $152.96 | $152.02 | $155.00 | $150.04 | 128,800 |
| 06/05/2026 | $139.67 | $139.82 | $140.36 | $138.34 | 59,900 |
| 05/05/2026 | $142.64 | $141.53 | $142.92 | $141.07 | 38,100 |
| 04/05/2026 | $144.70 | $145.74 | $145.75 | $144.01 | 35,000 |
| 01/05/2026 | $144.74 | $144.85 | $146.41 | $143.80 | 108,200 |
| 30/04/2026 | $140.34 | $137.95 | $140.42 | $137.19 | 44,900 |
| 29/04/2026 | $138.22 | $138.00 | $138.43 | $136.50 | 60,800 |
| 28/04/2026 | $138.97 | $139.27 | $140.16 | $138.41 | 68,700 |
| 27/04/2026 | $140.33 | $140.93 | $141.98 | $140.22 | 44,000 |
| 24/04/2026 | $139.37 | $138.37 | $139.65 | $137.79 | 77,300 |
| 23/04/2026 | $139.76 | $141.25 | $141.25 | $138.60 | 54,000 |
| 22/04/2026 | $147.39 | $147.63 | $147.63 | $146.44 | 58,200 |
| 21/04/2026 | $147.49 | $148.11 | $148.79 | $146.73 | 60,000 |
| 20/04/2026 | $147.33 | $148.30 | $148.35 | $146.71 | 57,600 |
| 17/04/2026 | $147.02 | $149.25 | $149.33 | $146.00 | 62,600 |
| 16/04/2026 | $146.61 | $148.75 | $149.62 | $146.05 | 61,300 |
Graphs are not available, please refer to the detailed table