NamSys Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.150	1.150	1.150	1.150	1.150	130
2026-10-15	1.140	1.140	1.130	1.130	1.130	6,200
2026-10-14	1.140	1.140	1.130	1.130	1.130	20,000
2026-10-13	1.130	1.150	1.130	1.150	1.150	3,000
2026-10-09	1.130	1.140	1.130	1.140	1.140	1,100
2026-10-08	1.150	1.150	1.150	1.150	1.150	100
2026-10-07	1.150	1.150	1.130	1.130	1.130	6,500
2026-10-06	1.130	1.160	1.130	1.160	1.160	2,800
2026-10-05	1.150	1.150	1.150	1.150	1.150	0
2026-10-02	1.150	1.150	1.150	1.150	1.150	1,500
2026-10-01	1.130	1.130	1.130	1.130	1.130	3,000
2026-09-30	1.130	1.130	1.130	1.130	1.130	4,300
2026-09-29	1.170	1.170	1.130	1.130	1.130	600
2026-09-28	1.160	1.180	1.130	1.130	1.130	47,500
2026-09-25	1.160	1.160	1.150	1.160	1.160	69,200
2026-09-24	1.150	1.150	1.150	1.150	1.150	15,600
2026-09-23	1.120	1.150	1.120	1.150	1.150	12,200
2026-09-22	1.150	1.180	1.150	1.160	1.160	27,700
2026-09-21	1.150	1.150	1.150	1.150	1.150	600
2026-09-18	1.130	1.130	1.130	1.130	1.130	1,000
2026-09-17	1.140	1.150	1.130	1.130	1.130	306,800
2026-09-16	1.150	1.150	1.120	1.130	1.130	25,400
2026-09-15	1.160	1.160	1.150	1.150	1.150	5,000
2026-09-14	1.180	1.180	1.150	1.160	1.160	5,700
2026-09-11	1.190	1.190	1.190	1.190	1.190	0
2026-09-10	1.190	1.190	1.190	1.190	1.190	29,000
2026-09-09	1.180	1.180	1.180	1.180	1.180	0
2026-09-08	1.140	1.180	1.140	1.180	1.180	3,500
2026-09-04	1.140	1.140	1.140	1.140	1.140	5,000
2026-09-03	1.140	1.140	1.140	1.140	1.140	500
2026-09-02	1.140	1.140	1.140	1.140	1.140	0
2026-09-01	1.140	1.150	1.140	1.140	1.140	4,500
2026-08-31	1.130	1.140	1.130	1.140	1.140	2,600
2026-08-28	1.120	1.120	1.120	1.120	1.120	0
2026-08-27	1.140	1.140	1.110	1.120	1.120	47,200
2026-08-26	1.150	1.150	1.150	1.150	1.150	0
2026-08-25	1.150	1.150	1.150	1.150	1.150	12,200
2026-08-24	1.180	1.180	1.150	1.150	1.150	3,000
2026-08-21	1.190	1.190	1.190	1.190	1.190	0
2026-08-20	1.200	1.200	1.180	1.190	1.190	20,600
2026-08-19	1.200	1.200	1.200	1.200	1.200	2,100
2026-08-18	1.190	1.190	1.190	1.190	1.190	100
2026-08-17	1.220	1.220	1.220	1.220	1.220	100
2026-08-14	1.180	1.200	1.180	1.200	1.200	8,600
2026-08-13	1.180	1.180	1.180	1.180	1.180	0
2026-08-12	1.170	1.180	1.170	1.180	1.180	2,301,100
2026-08-11	1.140	1.160	1.140	1.160	1.160	300
2026-08-10	1.230	1.230	1.230	1.230	1.230	900
2026-08-07	1.140	1.170	1.140	1.170	1.170	4,300
2026-08-06	1.150	1.150	1.150	1.150	1.150	300
2026-08-05	1.140	1.140	1.140	1.140	1.140	200
2026-08-04	1.180	1.180	1.180	1.180	1.180	0
2026-07-31	1.180	1.180	1.180	1.180	1.180	0
2026-07-30	1.180	1.180	1.180	1.180	1.180	300
2026-07-29	1.180	1.180	1.180	1.180	1.180	33,600
2026-07-28	1.180	1.180	1.180	1.180	1.180	19,300
2026-07-27	1.160	1.160	1.150	1.160	1.160	9,000
2026-07-24	1.160	1.230	1.160	1.230	1.230	26,400
2026-07-23	1.160	1.160	1.140	1.150	1.150	29,800
2026-07-22	1.220	1.280	1.200	1.200	1.200	28,300

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-05	0.1500 CAD
2024-05-29	0.0500 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.