Kinaxis, Inc. (KXS.TO)
176.73
-3.06
(-1.70%)
CAD |
TSX |
Sep 18, 16:00
Kinaxis Price : 176.73 for Sept. 18, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | 178.74 | 178.74 | 175.04 | 176.73 | 340041.0 |
| Sep 17, 2026 | 179.51 | 180.16 | 177.12 | 179.79 | 111942.0 |
| Sep 16, 2026 | 177.80 | 179.25 | 176.11 | 178.14 | 105237.0 |
| Sep 15, 2026 | 175.62 | 180.00 | 173.75 | 176.71 | 141080.0 |
| Sep 14, 2026 | 171.65 | 177.98 | 171.65 | 176.72 | 245299.0 |
| Sep 11, 2026 | 166.55 | 172.31 | 166.55 | 171.66 | 69753.00 |
| Sep 10, 2026 | 163.64 | 166.78 | 163.17 | 165.00 | 185594.0 |
| Sep 09, 2026 | 166.24 | 168.35 | 162.52 | 164.71 | 166215.0 |
| Sep 08, 2026 | 175.30 | 175.31 | 165.23 | 165.80 | 110231.0 |
| Sep 04, 2026 | 175.74 | 177.60 | 171.50 | 177.17 | 141041.0 |
| Sep 03, 2026 | 174.01 | 179.48 | 174.01 | 177.14 | 80017.00 |
| Sep 02, 2026 | 174.00 | 174.26 | 169.20 | 173.15 | 137339.0 |
| Sep 01, 2026 | 177.09 | 178.96 | 173.56 | 174.00 | 115718.0 |
| Aug 31, 2026 | 177.76 | 179.87 | 175.37 | 177.09 | 383390.0 |
| Aug 28, 2026 | 177.31 | 180.20 | 176.04 | 178.68 | 242167.0 |
| Aug 27, 2026 | 173.00 | 178.85 | 173.00 | 177.34 | 204596.0 |
| Aug 26, 2026 | 173.59 | 175.00 | 171.42 | 171.89 | 168305.0 |
| Aug 25, 2026 | 181.00 | 181.97 | 175.16 | 175.51 | 93682.00 |
| Aug 24, 2026 | 179.58 | 180.40 | 177.35 | 180.19 | 107317.0 |
| Aug 21, 2026 | 177.39 | 181.00 | 175.64 | 179.75 | 128380.0 |
| Aug 20, 2026 | 176.35 | 178.00 | 173.78 | 177.54 | 85405.00 |
| Aug 19, 2026 | 173.52 | 178.48 | 167.82 | 177.15 | 71650.00 |
| Aug 18, 2026 | 170.70 | 173.61 | 170.00 | 172.34 | 70666.00 |
| Aug 17, 2026 | 173.13 | 173.13 | 168.05 | 170.70 | 65107.00 |
| Aug 14, 2026 | 174.54 | 175.62 | 170.89 | 173.22 | 47520.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| BeWhere Holdings, Inc. | 0.72 |
| AnalytixInsight, Inc. (Canada) | 0.02 |
| Visionstate Corp. | 0.015 |
| Acceleware Ltd. | 0.09 |
| LeoNovus, Inc. | 0.04 |
Price Related Metrics
| PE Ratio | 41.76 |
| PS Ratio | 6.026 |
| PEG Ratio | 0.1621 |
| Price to Book Value | 8.496 |
| Price to Free Cash Flow | 24.15 |
| Earnings Yield | 2.39% |
| Market Cap | 4.816B |
| PEGY Ratio | 0.1621 |
| Operating PE Ratio | 33.81 |
| Normalized PE Ratio | 41.76 |