NamSys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	1.090	1.100	1.090	1.100	0.971	1,200
2024-08-21	1.050	1.050	1.040	1.040	0.918	9,400
2024-08-20	1.050	1.050	1.050	1.050	0.927	0
2024-08-19	1.080	1.080	1.050	1.050	0.927	21,400
2024-08-16	1.030	1.030	1.030	1.030	0.909	5,900
2024-08-15	1.090	1.090	1.090	1.090	0.962	700
2024-08-14	1.050	1.090	1.050	1.090	0.962	25,600
2024-08-13	1.050	1.070	1.050	1.070	0.945	11,200
2024-08-12	0.890	0.890	0.890	0.890	0.786	0
2024-08-09	0.890	0.890	0.890	0.890	0.786	500
2024-08-08	1.000	1.050	1.000	1.050	0.927	7,800
2024-08-07	1.000	1.010	1.000	1.010	0.892	14,000
2024-08-06	1.000	1.010	1.000	1.010	0.892	4,800
2024-08-02	0.990	0.990	0.990	0.990	0.874	10,000
2024-08-01	1.020	1.020	1.020	1.020	0.901	0
2024-07-31	0.990	1.020	0.990	1.020	0.901	20,000
2024-07-30	0.990	0.990	0.990	0.990	0.874	5,700
2024-07-29	1.020	1.020	1.020	1.020	0.901	0
2024-07-26	1.000	1.020	1.000	1.020	0.901	5,600
2024-07-25	1.000	1.000	1.000	1.000	0.883	20,400
2024-07-24	1.000	1.000	1.000	1.000	0.883	26,200
2024-07-23	1.000	1.000	0.990	0.990	0.874	3,200
2024-07-22	1.010	1.010	1.000	1.000	0.883	21,400
2024-07-19	1.010	1.010	1.010	1.010	0.892	8,500
2024-07-18	0.940	1.020	0.940	1.020	0.901	39,600
2024-07-17	0.910	0.910	0.910	0.910	0.803	0
2024-07-16	0.900	0.910	0.900	0.910	0.803	30,300
2024-07-15	0.900	0.900	0.900	0.900	0.795	12,100
2024-07-12	0.870	0.880	0.870	0.880	0.777	26,500
2024-07-11	0.840	0.870	0.840	0.870	0.768	22,100
2024-07-10	0.870	0.870	0.840	0.840	0.742	20,600
2024-07-09	0.890	0.890	0.890	0.890	0.786	4,300
2024-07-08	0.900	0.900	0.900	0.900	0.795	1,300
2024-07-05	0.890	0.900	0.890	0.900	0.795	8,700
2024-07-04	0.890	0.890	0.890	0.890	0.786	5,000
2024-07-03	0.910	0.910	0.910	0.910	0.803	5,000
2024-07-02	0.860	0.860	0.810	0.840	0.742	10,400
2024-06-28	0.890	0.920	0.890	0.900	0.795	37,800
2024-06-27	0.900	0.900	0.900	0.900	0.795	0
2024-06-26	0.900	0.900	0.900	0.900	0.795	0
2024-06-25	0.900	0.900	0.900	0.900	0.795	0
2024-06-24	0.890	0.900	0.890	0.900	0.795	7,000
2024-06-21	0.880	0.880	0.880	0.880	0.777	1,500
2024-06-20	0.920	0.920	0.900	0.900	0.795	13,300
2024-06-19	0.930	0.930	0.930	0.930	0.821	4,500
2024-06-18	0.920	0.940	0.920	0.940	0.830	18,500
2024-06-17	0.930	0.930	0.930	0.930	0.821	4,800
2024-06-14	0.940	0.940	0.940	0.940	0.830	5,500
2024-06-13	0.930	0.940	0.930	0.940	0.830	6,200
2024-06-12	0.900	0.930	0.900	0.930	0.821	8,100
2024-06-11	0.850	0.850	0.850	0.850	0.750	0
2024-06-10	0.850	0.850	0.850	0.850	0.750	0
2024-06-07	0.850	0.850	0.850	0.850	0.750	0
2024-06-06	0.850	0.850	0.850	0.850	0.750	0
2024-06-05	0.850	0.850	0.850	0.850	0.750	2,500
2024-06-04	0.850	0.850	0.850	0.850	0.750	0
2024-06-03	0.850	0.890	0.850	0.850	0.750	6,600
2024-05-31	0.910	0.910	0.910	0.910	0.803	3,000
2024-05-30	0.910	0.910	0.910	0.910	0.803	3,000
2024-05-29	0.910	0.910	0.900	0.910	0.803	13,500

← NewerPage 10 of 21 · 1,258 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.