Kinaxis Inc (KXS.TO)
157.81
+5.81
(+3.82%)
CAD |
TSX |
May 16, 16:00
Kinaxis Price: 157.81 for May 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 152.01 | 157.82 | 152.01 | 157.81 | 81764.00 |
| May 15, 2024 | 150.37 | 152.19 | 149.33 | 152.00 | 76941.00 |
| May 14, 2024 | 149.57 | 151.66 | 149.33 | 151.09 | 34045.00 |
| May 13, 2024 | 149.65 | 151.60 | 148.71 | 149.62 | 43834.00 |
| May 10, 2024 | 151.67 | 153.47 | 148.56 | 149.47 | 63454.00 |
| May 09, 2024 | 146.06 | 151.71 | 146.06 | 150.04 | 132755.0 |
| May 08, 2024 | 145.11 | 145.99 | 142.24 | 144.31 | 133004.0 |
| May 07, 2024 | 151.58 | 151.58 | 145.50 | 145.59 | 77333.00 |
| May 06, 2024 | 151.38 | 152.29 | 149.67 | 151.59 | 123904.0 |
| May 03, 2024 | 152.08 | 152.88 | 150.87 | 151.38 | 22265.00 |
| May 02, 2024 | 153.89 | 153.89 | 149.93 | 150.88 | 41730.00 |
| May 01, 2024 | 146.57 | 153.83 | 145.72 | 152.49 | 62551.00 |
| Apr 30, 2024 | 148.64 | 148.95 | 145.93 | 146.59 | 55266.00 |
| Apr 29, 2024 | 150.37 | 150.60 | 148.23 | 148.75 | 75376.00 |
| Apr 26, 2024 | 149.67 | 151.19 | 149.60 | 150.21 | 32548.00 |
| Apr 25, 2024 | 151.04 | 151.27 | 149.33 | 149.56 | 48850.00 |
| Apr 24, 2024 | 153.33 | 155.80 | 150.16 | 151.71 | 51170.00 |
| Apr 23, 2024 | 151.64 | 154.00 | 150.95 | 152.51 | 54584.00 |
| Apr 22, 2024 | 148.93 | 151.72 | 148.17 | 150.92 | 34720.00 |
| Apr 19, 2024 | 151.57 | 153.20 | 147.98 | 148.79 | 62158.00 |
| Apr 18, 2024 | 150.62 | 152.00 | 149.80 | 151.57 | 61408.00 |
| Apr 17, 2024 | 150.60 | 151.93 | 149.49 | 151.68 | 22448.00 |
| Apr 16, 2024 | 149.41 | 152.71 | 149.41 | 150.31 | 38143.00 |
| Apr 15, 2024 | 150.41 | 152.15 | 149.71 | 150.25 | 40338.00 |
| Apr 12, 2024 | 152.92 | 153.50 | 151.37 | 151.37 | 42418.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
75.77
Minimum
Aug 14 2019
229.10
Maximum
Nov 19 2021
152.10
Average
154.05
Median
Price Benchmarks
| Constellation Software Inc | 3683.26 |
| Celestica Inc | 71.39 |
| Nerds On Site Inc | 0.055 |
| XTM Inc | 0.15 |
| Ciscom Corp | 0.11 |
Price Related Metrics
| PE Ratio | 229.32 |
| PS Ratio | 7.604 |
| PEG Ratio | 3.391 |
| Price to Book Value | 7.326 |
| Price to Free Cash Flow | 47.85 |
| Earnings Yield | 0.44% |
| Market Cap | 4.476B |
| PEGY Ratio | 3.391 |
| Operating PE Ratio | 190.65 |
| Normalized PE Ratio | 198.58 |