Kinaxis Inc (KXS.TO)
145.59
-6.00
(-3.96%)
CAD |
TSX |
May 07, 16:00
Kinaxis Price: 145.59 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 11, 2024 | 151.57 | 153.04 | 150.93 | 153.01 | 48630.00 |
Apr 10, 2024 | 151.04 | 152.75 | 150.89 | 151.39 | 28361.00 |
Apr 09, 2024 | 151.76 | 153.14 | 151.60 | 153.10 | 40886.00 |
Apr 08, 2024 | 152.54 | 152.57 | 150.28 | 151.89 | 21627.00 |
Apr 05, 2024 | 146.93 | 153.81 | 146.93 | 152.46 | 57217.00 |
Apr 04, 2024 | 151.91 | 151.91 | 146.78 | 146.91 | 60849.00 |
Apr 03, 2024 | 151.79 | 152.79 | 149.13 | 150.00 | 47715.00 |
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
71.45
Minimum
May 08 2019
229.10
Maximum
Nov 19 2021
151.68
Average
154.02
Median
Price Benchmarks
Constellation Software Inc | 3755.35 |
Celestica Inc | 65.66 |
Nerds On Site Inc | 0.05 |
XTM Inc | 0.16 |
Ciscom Corp | 0.085 |
Price Related Metrics
PE Ratio | 317.05 |
PS Ratio | 7.308 |
Price to Book Value | 6.838 |
Price to Free Cash Flow | 40.50 |
Earnings Yield | 0.32% |
Market Cap | 4.125B |
Operating PE Ratio | 221.24 |
Normalized PE Ratio | 226.90 |