Kinaxis Inc.
KXS.TOTSXTechnology● Active
$166.66
$-0.12(-0.07%)
Market Cap$4.6B
P/E Ratio—
52W High$212.45
52W Low$117.22
Kinaxis Inc.（KXS.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kxs.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$229.98
Nov 22, 2021
-27.5% from here
5-Year Low5Y
$117.22
Feb 24, 2026
+42.2% from low
IPO Priceadj.
$13.02
Jun 10, 2014
+1.2K% since IPO
1 Year Ago
$199.51
Jun 9, 2025
-16.5% in 1Y
5 Years Ago
$133.71
Jun 8, 2021
+24.6% in 5Y
10 Years Ago
$49.63
Jun 8, 2016
+235.8% in 10Y
Historical Price Data · KXS.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $167.07 | $170.10 | $163.18 | $166.17 | $166.17 | 33K | -0.54% |
| Jun 5, 2026 | $166.57 | $169.54 | $166.00 | $166.78 | $166.78 | 154K | +0.13% |
| Jun 4, 2026 | $160.62 | $170.28 | $160.02 | $167.81 | $167.81 | 176K | +4.48% |
| Jun 3, 2026 | $168.70 | $168.71 | $159.28 | $161.10 | $161.10 | 180K | -4.51% |
| Jun 2, 2026 | $170.00 | $170.75 | $166.97 | $170.13 | $170.13 | 179K | +0.08% |
| Jun 1, 2026 | $160.00 | $170.57 | $158.62 | $170.20 | $170.20 | 294K | +6.37% |
| May 29, 2026 | $148.67 | $158.35 | $148.11 | $156.89 | $156.89 | 229K | +5.53% |
| May 28, 2026 | $142.25 | $148.82 | $141.18 | $148.63 | $148.63 | 69K | +4.49% |
| May 27, 2026 | $144.24 | $145.34 | $141.21 | $141.33 | $141.33 | 75K | -2.02% |
| May 26, 2026 | $146.20 | $146.20 | $141.64 | $143.64 | $143.64 | 72K | -1.75% |
| May 25, 2026 | $146.84 | $148.99 | $145.74 | $146.15 | $146.15 | 41K | -0.47% |
| May 22, 2026 | $146.14 | $149.00 | $145.21 | $146.19 | $146.19 | 60K | +0.03% |
| May 21, 2026 | $145.20 | $147.71 | $142.63 | $146.05 | $146.05 | 125K | +0.59% |
| May 20, 2026 | $140.59 | $147.24 | $139.89 | $146.41 | $146.41 | 123K | +4.14% |
| May 19, 2026 | $140.80 | $145.81 | $138.99 | $140.35 | $140.35 | 181K | -0.32% |
| May 15, 2026 | $136.67 | $139.63 | $136.67 | $138.89 | $138.89 | 101K | +1.62% |
| May 14, 2026 | $138.50 | $139.22 | $136.04 | $137.69 | $137.69 | 67K | -0.58% |
| May 13, 2026 | $144.95 | $144.95 | $136.83 | $137.99 | $137.99 | 106K | -4.80% |
| May 12, 2026 | $147.63 | $149.26 | $142.64 | $143.90 | $143.90 | 198K | -2.53% |
| May 11, 2026 | $156.52 | $157.37 | $146.92 | $148.02 | $148.02 | 120K | -5.43% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · KXS.TO
Jan 1 → Dec 31 · 6 years2026-4.8%$174.54 → $166.17
-4.8%
2025-0.3%$173.56 → $173.08
-0.3%
2024+17.0%$147.96 → $173.14
+17.0%
2023-4.0%$154.98 → $148.71
-4.0%
2022-14.3%$177.34 → $151.91
-14.3%
2021+32.6%$133.70 → $177.33
+32.6%
Best Year2021 · +32.6%
Worst Year2022 · -14.3%
Positive Years2 / 6
Avg Annual Return+4.4%
6Y Total Return+24.3%
6Y CAGR~+3.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.44+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$309.71+0.00%
Mkt Cap $4.55T
Microsoft Corporation
MSFT
$410.30+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.51+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$393.82+0.00%
Mkt Cap $1.86T
Micron Technology, Inc.
MU
$948.42+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$488.79+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,745.76+0.00%
Mkt Cap $672.8B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.06+0.00%
Mkt Cap $558.2BWhat If You Invested in KXS.TO?
If you invested $1,000 in KXS.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,358
Total Return+235.8%
CAGR~+12.9% / yr
Profit+$2,358
Based on Jun 8, 2016 · $49.63Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kinaxis Inc.（KXS.TO）所属板块为 Technology，主要交易场所为 TSX。本页行情快照中的最近价为 $166.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KXS.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KXS.TO 历史股价FMP 日线复权 OHLCV