Kinaxis, Inc. (KXS.TO)
175.51
-4.68
(-2.60%)
CAD |
TSX |
Aug 25, 16:00
Kinaxis Price : 175.51 for Aug. 25, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 170.73 | 175.94 | 169.99 | 175.11 | 75973.00 |
| Aug 12, 2026 | 170.65 | 171.50 | 166.10 | 170.92 | 132968.0 |
| Aug 11, 2026 | 176.13 | 176.13 | 170.28 | 170.74 | 106831.0 |
| Aug 10, 2026 | 173.43 | 178.57 | 173.10 | 175.64 | 91789.00 |
| Aug 07, 2026 | 170.86 | 177.21 | 170.48 | 173.43 | 138340.0 |
| Aug 06, 2026 | 168.72 | 170.15 | 164.69 | 169.96 | 61708.00 |
| Aug 05, 2026 | 176.21 | 177.69 | 168.27 | 168.51 | 80539.00 |
| Aug 04, 2026 | 173.63 | 175.65 | 170.90 | 174.71 | 125230.0 |
| Jul 31, 2026 | 162.58 | 168.50 | 162.00 | 168.00 | 104892.0 |
| Jul 30, 2026 | 170.78 | 170.78 | 159.15 | 162.41 | 122312.0 |
| Jul 29, 2026 | 164.79 | 173.65 | 164.79 | 170.67 | 157842.0 |
| Jul 28, 2026 | 156.28 | 167.00 | 156.28 | 166.74 | 134259.0 |
| Jul 27, 2026 | 148.62 | 157.39 | 148.62 | 157.27 | 72658.00 |
| Jul 24, 2026 | 144.88 | 147.79 | 143.34 | 147.60 | 60546.00 |
| Jul 23, 2026 | 145.90 | 145.90 | 141.14 | 142.82 | 88118.00 |
| Jul 21, 2026 | 154.56 | 154.67 | 147.37 | 150.74 | 108618.0 |
| Jul 20, 2026 | 154.09 | 155.82 | 150.53 | 154.74 | 54346.00 |
| Jul 17, 2026 | 154.09 | 155.65 | 152.34 | 154.54 | 49304.00 |
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. | 0.74 |
| AnalytixInsight, Inc. (Canada) | 0.02 |
| Visionstate Corp. | 0.02 |
| Acceleware Ltd. | 0.09 |
| LeoNovus, Inc. | 0.04 |
Price Related Metrics
| PE Ratio | 41.47 |
| PS Ratio | 5.985 |
| PEG Ratio | 0.1609 |
| Price to Book Value | 8.437 |
| Price to Free Cash Flow | 23.98 |
| Earnings Yield | 2.41% |
| Market Cap | 4.782B |
| PEGY Ratio | 0.1609 |
| Operating PE Ratio | 33.58 |
| Normalized PE Ratio | 41.47 |