7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,630.08

+201.89

+0.26%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

Kinaxis Inc. (KXSCF)

137.20 0.00 (0.00%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	137.20	137.20	137.20	137.20	137.20	-
Oct 29, 2026	136.72	137.20	135.75	137.20	137.20	14,600
Oct 28, 2026	137.71	137.71	136.48	137.10	137.10	23,100
Oct 27, 2026	139.12	139.29	137.22	137.22	137.22	26,700
Oct 26, 2026	142.02	142.34	142.02	142.34	142.34	11,400
Oct 23, 2026	140.59	142.45	140.59	142.45	142.45	21,100
Oct 22, 2026	142.50	143.50	141.08	141.10	141.10	43,700
Oct 21, 2026	139.78	140.03	139.09	139.09	139.09	4,800
Oct 20, 2026	138.59	138.68	138.04	138.68	138.68	5,200
Oct 19, 2026	132.56	134.40	132.56	134.40	134.40	1,600
Oct 16, 2026	131.28	131.28	130.40	130.45	130.45	3,800
Oct 15, 2026	132.43	135.89	132.43	135.89	135.89	8,400
Oct 14, 2026	130.40	131.37	129.94	131.37	131.37	5,600
Oct 13, 2026	128.22	130.77	127.77	130.77	130.77	3,500
Oct 12, 2026	126.19	126.19	126.19	126.19	126.19	100
Oct 9, 2026	124.39	126.48	124.39	126.02	126.02	2,100
Oct 8, 2026	123.70	123.70	123.28	123.32	123.32	3,100
Oct 7, 2026	123.50	123.74	121.89	123.74	123.74	1,400
Oct 6, 2026	123.66	123.66	122.13	122.54	122.54	1,000
Oct 5, 2026	121.59	123.29	121.59	122.86	122.86	4,100
Oct 2, 2026	125.18	125.18	123.93	124.23	124.23	7,700
Oct 1, 2026	125.46	125.63	125.01	125.63	125.63	11,100
Sep 30, 2026	125.33	125.62	124.07	125.62	125.62	4,900
Sep 29, 2026	123.48	123.48	123.48	123.48	123.48	-
Sep 28, 2026	121.98	123.87	121.98	123.48	123.48	8,500
Sep 25, 2026	124.80	124.80	124.80	124.80	124.80	16,000
Sep 24, 2026	122.03	122.03	122.03	122.03	122.03	7,800
Sep 23, 2026	124.46	124.46	124.46	124.46	124.46	13,800
Sep 22, 2026	123.74	123.74	123.15	123.18	123.18	4,400
Sep 21, 2026	125.71	125.71	125.71	125.71	125.71	-
Sep 18, 2026	126.00	126.92	125.71	125.71	125.71	15,600
Sep 17, 2026	128.68	128.68	128.68	128.68	128.68	7,100
Sep 16, 2026	127.73	127.75	126.78	127.29	127.29	5,200
Sep 15, 2026	126.10	127.54	125.99	127.54	127.54	500
Sep 14, 2026	124.94	127.38	124.94	127.38	127.38	8,400
Sep 11, 2026	123.08	123.66	123.08	123.66	123.66	2,600
Sep 10, 2026	118.54	120.32	118.53	119.04	119.04	4,800
Sep 9, 2026	121.65	121.65	118.31	118.31	118.31	4,600
Sep 8, 2026	124.92	125.34	120.81	121.86	121.86	1,400
Sep 4, 2026	126.05	127.69	126.05	127.69	127.69	3,100
Sep 3, 2026	129.04	129.73	127.90	127.90	127.90	9,600
Sep 2, 2026	122.49	124.99	122.49	124.99	124.99	9,100
Sep 1, 2026	128.00	128.00	128.00	128.00	128.00	-
Aug 31, 2026	128.18	128.62	128.00	128.00	128.00	57,100
Aug 28, 2026	128.38	128.38	128.38	128.38	128.38	-
Aug 27, 2026	122.58	128.38	122.58	128.38	128.38	6,100
Aug 26, 2026	124.96	124.96	123.67	124.51	124.51	13,400
Aug 25, 2026	129.15	129.15	128.09	128.09	128.09	400
Aug 24, 2026	129.21	129.21	129.21	129.21	129.21	6,500
Aug 21, 2026	128.50	131.16	128.50	131.16	131.16	8,200
Aug 20, 2026	128.00	128.00	128.00	128.00	128.00	300
Aug 19, 2026	128.44	128.79	128.44	128.79	128.79	7,600
Aug 18, 2026	121.64	124.21	121.64	123.99	123.99	2,100
Aug 17, 2026	125.00	125.00	121.22	123.23	123.23	1,900
Aug 14, 2026	125.75	125.75	123.83	124.89	124.89	3,200
Aug 13, 2026	122.65	125.00	122.65	125.00	125.00	7,700
Aug 12, 2026	121.48	122.63	121.43	122.63	122.63	3,400
Aug 11, 2026	123.26	123.50	122.38	122.38	122.38	13,000
Aug 10, 2026	124.53	124.53	124.53	124.53	124.53	-
Aug 7, 2026	125.08	125.36	124.53	124.53	124.53	6,900
Aug 6, 2026	121.07	121.07	121.07	121.07	121.07	3,000
Aug 5, 2026	125.00	125.11	121.13	121.13	121.13	700
Aug 4, 2026	103.51	123.37	103.51	123.37	123.37	27,300
Aug 3, 2026	117.59	120.00	117.59	119.88	119.88	400
Jul 31, 2026	117.32	120.19	116.54	120.19	120.19	2,400
Jul 30, 2026	114.78	116.52	113.60	116.52	116.52	12,200
Jul 29, 2026	117.44	121.74	117.44	121.74	121.74	23,600
Jul 28, 2026	112.68	118.07	112.68	118.07	118.07	12,900
Jul 27, 2026	107.58	111.27	107.58	111.27	111.27	2,400
Jul 24, 2026	104.03	104.26	103.08	104.12	104.12	3,700
Jul 23, 2026	100.99	100.99	100.99	100.99	100.99	2,000
Jul 22, 2026	102.20	103.73	102.20	103.73	103.73	4,800
Jul 21, 2026	109.14	109.14	104.79	106.49	106.49	4,200
Jul 20, 2026	108.79	110.50	106.84	110.11	110.11	8,000
Jul 17, 2026	109.90	110.78	109.61	110.28	110.28	6,800
Jul 16, 2026	109.53	110.39	109.53	110.39	110.39	4,800
Jul 15, 2026	108.61	111.38	108.61	109.62	109.62	4,600
Jul 14, 2026	111.21	111.21	110.00	110.02	110.02	1,100
Jul 13, 2026	110.19	112.37	110.19	112.37	112.37	6,800
Jul 10, 2026	109.05	109.70	108.70	108.70	108.70	2,500
Jul 9, 2026	106.55	108.14	106.52	108.14	108.14	147,900
Jul 8, 2026	106.51	107.42	106.51	107.42	107.42	8,100
Jul 7, 2026	108.50	111.31	108.50	110.77	110.77	4,000
Jul 6, 2026	110.58	110.58	109.03	109.39	109.39	4,000
Jul 2, 2026	107.47	111.47	107.47	110.58	110.58	1,600
Jul 1, 2026	107.67	107.67	107.67	107.67	107.67	100
Jun 30, 2026	107.42	108.02	107.42	108.02	108.02	9,200
Jun 29, 2026	108.93	110.07	108.19	108.35	108.35	2,400
Jun 26, 2026	105.68	109.19	105.68	108.94	108.94	20,900
Jun 25, 2026	105.73	105.73	105.36	105.36	105.36	16,800
Jun 24, 2026	105.77	106.53	105.01	105.01	105.01	17,500
Jun 23, 2026	103.47	103.47	101.58	101.66	101.66	1,200
Jun 22, 2026	102.95	102.95	100.18	101.14	101.14	10,300
Jun 18, 2026	108.00	108.00	103.46	103.86	103.86	2,500
Jun 17, 2026	110.14	110.51	108.29	108.29	108.29	3,200
Jun 16, 2026	109.62	111.56	109.58	111.44	111.44	2,300
Jun 15, 2026	116.55	116.55	116.00	116.00	116.00	1,000
Jun 12, 2026	118.88	118.93	118.88	118.93	118.93	25,800
Jun 11, 2026	118.10	119.08	118.10	119.01	119.01	11,600
Jun 10, 2026	119.41	119.41	116.96	117.15	117.15	14,900
Jun 9, 2026	119.87	119.87	116.42	119.33	119.33	19,500
Jun 8, 2026	119.69	120.42	118.58	119.36	119.36	7,800
Jun 5, 2026	120.33	121.00	120.33	120.67	120.67	33,800
Jun 4, 2026	121.95	121.95	120.40	120.65	120.65	34,700
Jun 3, 2026	121.43	121.43	115.51	115.51	115.51	22,600
Jun 2, 2026	123.30	123.30	121.64	123.00	123.00	29,400
Jun 1, 2026	113.93	123.07	113.93	123.07	123.07	69,800
May 29, 2026	108.54	114.64	108.54	114.10	114.10	41,600
May 28, 2026	105.85	107.11	105.77	106.73	106.73	13,600
May 27, 2026	104.83	104.83	102.48	102.48	102.48	1,500
May 26, 2026	105.82	105.82	103.06	103.06	103.06	2,900
May 22, 2026	107.32	107.32	105.43	105.43	105.43	700
May 21, 2026	107.60	107.60	104.60	106.17	106.17	17,000
May 20, 2026	102.23	106.70	101.03	106.70	106.70	12,500
May 19, 2026	103.13	103.97	102.04	102.04	102.04	15,700
May 18, 2026	101.84	101.84	100.08	100.27	100.27	800
May 15, 2026	101.52	101.52	100.05	100.51	100.51	600
May 14, 2026	99.50	100.06	99.50	100.06	100.06	2,700
May 13, 2026	103.17	103.18	100.08	100.64	100.64	8,700
May 12, 2026	111.54	111.54	104.81	104.81	104.81	2,000
May 11, 2026	113.79	113.79	108.55	108.55	108.55	4,500
May 8, 2026	110.96	115.48	110.96	115.33	115.33	20,400
May 7, 2026	107.72	113.18	107.56	113.18	113.18	10,700
May 6, 2026	104.56	104.56	102.17	102.70	102.70	9,700
May 5, 2026	104.61	104.61	103.69	104.25	104.25	5,900
May 4, 2026	109.16	109.16	106.46	106.56	106.56	5,200
May 1, 2026	103.68	106.96	103.64	106.65	106.65	17,000
Apr 30, 2026	99.69	100.99	99.69	100.99	100.99	3,800
Apr 29, 2026	99.86	101.08	99.86	100.36	100.36	17,300
Apr 28, 2026	102.93	102.93	101.69	101.81	101.81	8,500
Apr 27, 2026	104.60	104.60	102.96	102.96	102.96	3,300
Apr 24, 2026	100.30	101.33	100.30	101.33	101.33	15,800
Apr 23, 2026	103.20	103.21	101.66	102.09	102.09	9,200
Apr 22, 2026	107.64	109.17	107.42	107.42	107.42	4,600
Apr 21, 2026	107.74	110.24	107.74	108.46	108.46	6,000
Apr 20, 2026	108.48	108.48	108.06	108.06	108.06	2,800
Apr 17, 2026	109.82	110.04	107.38	107.38	107.38	9,300
Apr 16, 2026	107.88	107.88	107.50	107.50	107.50	1,500
Apr 15, 2026	100.62	107.58	100.62	106.22	106.22	16,200
Apr 14, 2026	103.65	103.65	101.65	101.73	101.73	3,200
Apr 13, 2026	97.09	102.07	97.09	101.74	101.74	5,400
Apr 10, 2026	98.43	98.43	96.82	97.00	97.00	18,900
Apr 9, 2026	102.03	102.03	100.52	100.52	100.52	15,000
Apr 8, 2026	104.94	104.94	101.82	102.12	102.12	37,900
Apr 7, 2026	101.29	101.29	99.71	100.53	100.53	17,500
Apr 6, 2026	102.18	102.60	102.18	102.60	102.60	9,800
Apr 2, 2026	99.59	100.79	98.20	100.79	100.79	17,300
Apr 1, 2026	101.97	102.06	101.97	102.06	102.06	1,200
Mar 31, 2026	100.08	100.57	100.08	100.57	100.57	2,800
Mar 30, 2026	98.29	98.46	98.00	98.00	98.00	5,500
Mar 27, 2026	98.27	99.11	97.52	97.52	97.52	9,200
Mar 26, 2026	100.62	100.62	100.62	100.62	100.62	8,400
Mar 25, 2026	100.82	100.82	100.82	100.82	100.82	17,900
Mar 24, 2026	98.79	99.22	98.79	99.02	99.02	1,500
Mar 23, 2026	102.11	103.11	102.11	102.69	102.69	6,200
Mar 20, 2026	100.56	100.60	100.56	100.60	100.60	20,200
Mar 19, 2026	95.00	99.34	95.00	99.34	99.34	4,000
Mar 18, 2026	100.01	100.01	100.01	100.01	100.01	1,400
Mar 17, 2026	99.75	99.75	99.75	99.75	99.75	8,000
Mar 16, 2026	99.46	99.46	98.80	99.25	99.25	4,600
Mar 13, 2026	100.60	100.60	97.92	97.94	97.94	3,800
Mar 12, 2026	104.66	104.66	99.41	99.53	99.53	4,100
Mar 11, 2026	110.73	110.73	102.35	102.35	102.35	8,500
Mar 10, 2026	104.33	105.27	104.33	105.01	105.01	21,200
Mar 9, 2026	100.68	104.79	100.63	104.79	104.79	18,500
Mar 6, 2026	99.72	99.72	99.37	99.37	99.37	38,100
Mar 5, 2026	104.50	104.50	100.53	100.53	100.53	26,900
Mar 4, 2026	97.02	97.02	97.00	97.00	97.00	13,500
Mar 3, 2026	94.83	97.10	94.83	97.10	97.10	13,000
Mar 2, 2026	95.13	95.13	91.71	94.32	94.32	41,400
Feb 27, 2026	92.57	94.39	92.57	94.39	94.39	9,000
Feb 26, 2026	89.55	95.05	89.55	95.05	95.05	10,100
Feb 25, 2026	84.70	89.15	84.70	89.15	89.15	3,200
Feb 24, 2026	87.59	87.59	86.53	86.88	86.88	8,100
Feb 23, 2026	87.83	88.03	86.50	86.64	86.64	10,300
Feb 20, 2026	90.89	92.22	90.15	90.15	90.15	12,400
Feb 19, 2026	90.91	90.91	89.86	89.86	89.86	7,800
Feb 18, 2026	89.20	91.04	89.15	91.04	91.04	9,400
Feb 17, 2026	88.95	90.44	88.95	89.54	89.54	400
Feb 13, 2026	92.67	92.67	89.82	90.43	90.43	12,700
Feb 12, 2026	90.96	91.71	89.15	91.58	91.58	20,200
Feb 11, 2026	94.52	94.52	89.11	90.64	90.64	900
Feb 10, 2026	94.85	94.85	94.71	94.71	94.71	4,800
Feb 9, 2026	92.08	93.41	91.63	93.33	93.33	43,300
Feb 6, 2026	92.60	93.52	92.24	93.16	93.16	24,100
Feb 5, 2026	87.02	90.35	87.02	89.72	89.72	24,900
Feb 4, 2026	90.98	91.25	87.96	88.32	88.32	24,300
Feb 3, 2026	95.97	95.97	89.60	89.60	89.60	19,500
Feb 2, 2026	101.82	102.00	97.52	98.13	98.13	7,500
Jan 30, 2026	102.77	102.77	101.00	101.00	101.00	10,000
Jan 29, 2026	105.64	105.64	103.75	103.99	103.99	3,300
Jan 28, 2026	108.02	108.15	105.40	106.83	106.83	3,700
Jan 27, 2026	107.59	108.21	107.59	107.84	107.84	2,200
Jan 26, 2026	108.64	108.64	107.80	107.80	107.80	6,900
Jan 23, 2026	110.18	110.18	107.08	108.88	108.88	3,000
Jan 22, 2026	108.63	109.56	107.92	107.92	107.92	11,200
Jan 21, 2026	111.25	113.03	107.37	108.20	108.20	14,200
Jan 20, 2026	114.97	114.97	111.58	111.58	111.58	13,300
Jan 16, 2026	119.75	119.75	117.49	117.49	117.49	3,500
Jan 15, 2026	121.00	121.10	119.98	119.98	119.98	7,600
Jan 14, 2026	124.56	124.56	120.99	120.99	120.99	6,900
Jan 13, 2026	129.30	129.88	125.22	125.22	125.22	6,100
Jan 12, 2026	128.00	130.56	128.00	130.03	130.03	4,700
Jan 9, 2026	127.61	127.61	127.21	127.36	127.36	5,800
Jan 8, 2026	123.09	126.90	123.09	126.90	126.90	4,000
Jan 7, 2026	120.97	120.97	120.97	120.97	120.97	-
Jan 6, 2026	121.86	121.86	120.97	120.97	120.97	6,800
Jan 5, 2026	125.21	125.50	122.50	122.50	122.50	16,500
Jan 2, 2026	124.33	124.33	124.33	124.33	124.33	3,400
Dec 31, 2025	127.94	128.16	127.94	128.16	128.16	900
Dec 30, 2025	128.66	128.66	128.66	128.66	128.66	-
Dec 29, 2025	128.66	128.66	128.66	128.66	128.66	2,500
Dec 26, 2025	128.00	128.00	128.00	128.00	128.00	-
Dec 24, 2025	127.39	128.00	127.39	128.00	128.00	900
Dec 23, 2025	127.82	127.82	127.82	127.82	127.82	-
Dec 22, 2025	127.82	127.92	127.82	127.82	127.82	4,600
Dec 19, 2025	127.26	127.26	127.26	127.26	127.26	1,600
Dec 18, 2025	127.80	127.80	127.80	127.80	127.80	-
Dec 17, 2025	127.80	127.80	127.80	127.80	127.80	-
Dec 16, 2025	126.79	127.98	126.79	127.80	127.80	2,300
Dec 15, 2025	126.42	126.42	126.42	126.42	126.42	-
Dec 12, 2025	126.42	126.42	126.42	126.42	126.42	-
Dec 11, 2025	126.42	126.42	126.42	126.42	126.42	3,600
Dec 10, 2025	128.00	128.00	128.00	128.00	128.00	-
Dec 9, 2025	127.20	128.00	127.20	128.00	128.00	2,900
Dec 8, 2025	126.56	126.56	126.56	126.56	126.56	-
Dec 5, 2025	126.56	126.56	126.56	126.56	126.56	700
Dec 4, 2025	125.00	128.00	125.00	128.00	128.00	4,100
Dec 3, 2025	123.49	124.44	123.49	124.44	124.44	3,200
Dec 2, 2025	122.95	122.95	122.95	122.95	122.95	1,200
Dec 1, 2025	124.18	124.18	123.85	123.85	123.85	1,900
Nov 28, 2025	126.37	126.37	126.37	126.37	126.37	-
Nov 26, 2025	125.87	126.37	125.87	126.37	126.37	1,000
Nov 25, 2025	124.76	124.76	124.76	124.76	124.76	-
Nov 24, 2025	124.87	125.24	124.76	124.76	124.76	3,600
Nov 21, 2025	123.73	123.73	123.73	123.73	123.73	1,600
Nov 20, 2025	121.74	121.74	120.87	120.87	120.87	2,700
Nov 19, 2025	121.31	121.31	121.08	121.08	121.08	3,600
Nov 18, 2025	121.26	121.26	121.26	121.26	121.26	6,100
Nov 17, 2025	121.79	121.79	121.56	121.56	121.56	3,300
Nov 14, 2025	123.27	123.53	123.27	123.52	123.52	9,000
Nov 13, 2025	126.50	127.00	125.47	125.47	125.47	11,800
Nov 12, 2025	125.42	125.42	125.42	125.42	125.42	300
Nov 11, 2025	124.34	125.55	124.34	125.55	125.55	3,100
Nov 10, 2025	126.77	126.77	126.00	126.01	126.01	4,800
Nov 7, 2025	128.56	128.56	126.53	126.53	126.53	8,100
Nov 6, 2025	120.99	127.57	120.99	126.73	126.73	15,300
Nov 5, 2025	119.01	120.12	118.98	120.12	120.12	1,500
Nov 4, 2025	120.67	120.70	118.90	118.90	118.90	3,400
Nov 3, 2025	123.00	123.00	120.86	120.86	120.86	5,400
Oct 31, 2025	119.63	121.36	119.63	121.36	121.36	3,700

Mobilize your Website

View Site in Mobile | Classic

Share by: