NamSys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.910	0.910	0.910	0.910	0.759	3,500
2024-05-27	0.920	0.920	0.920	0.920	0.768	1,500
2024-05-24	0.920	0.920	0.920	0.920	0.768	5,500
2024-05-23	0.930	0.930	0.930	0.930	0.776	0
2024-05-22	0.890	0.930	0.890	0.930	0.776	59,200
2024-05-21	0.890	0.890	0.890	0.890	0.743	0
2024-05-17	0.890	0.890	0.890	0.890	0.743	16,000
2024-05-16	0.870	0.870	0.870	0.870	0.726	3,200
2024-05-15	0.850	0.870	0.850	0.870	0.726	4,000
2024-05-14	0.890	0.890	0.860	0.860	0.718	14,000
2024-05-13	0.900	0.900	0.870	0.870	0.726	7,000
2024-05-10	0.890	0.890	0.890	0.890	0.743	7,500
2024-05-09	0.890	0.890	0.890	0.890	0.743	4,500
2024-05-08	0.890	0.890	0.890	0.890	0.743	0
2024-05-07	0.880	0.890	0.880	0.890	0.743	2,700
2024-05-06	0.860	0.870	0.860	0.870	0.726	16,500
2024-05-03	0.900	0.900	0.890	0.890	0.743	25,000
2024-05-02	0.930	0.930	0.930	0.930	0.776	0
2024-05-01	0.930	0.930	0.930	0.930	0.776	500
2024-04-30	0.900	0.900	0.900	0.900	0.751	0
2024-04-29	0.900	0.900	0.900	0.900	0.751	1,000
2024-04-26	0.930	0.950	0.930	0.950	0.793	24,500
2024-04-25	0.930	0.930	0.930	0.930	0.776	0
2024-04-24	0.930	0.930	0.930	0.930	0.776	7,200
2024-04-23	0.930	0.930	0.930	0.930	0.776	500
2024-04-22	0.930	0.930	0.930	0.930	0.776	500
2024-04-19	0.930	0.930	0.930	0.930	0.776	0
2024-04-18	0.930	0.930	0.930	0.930	0.776	0
2024-04-17	0.930	0.930	0.930	0.930	0.776	0
2024-04-16	0.930	0.930	0.930	0.930	0.776	3,000
2024-04-15	0.930	0.930	0.930	0.930	0.776	3,000
2024-04-12	0.930	0.930	0.930	0.930	0.776	8,000
2024-04-11	0.860	0.860	0.860	0.860	0.718	18,000
2024-04-10	0.860	0.860	0.860	0.860	0.718	0
2024-04-09	0.860	0.860	0.860	0.860	0.718	3,500
2024-04-08	0.890	0.890	0.880	0.880	0.734	29,100
2024-04-05	0.900	0.900	0.900	0.900	0.751	0
2024-04-04	0.900	0.900	0.900	0.900	0.751	17,600
2024-04-03	0.950	0.950	0.840	0.840	0.701	13,000
2024-04-02	0.950	0.950	0.950	0.950	0.793	0
2024-04-01	0.950	0.950	0.950	0.950	0.793	6,000
2024-03-28	0.950	0.950	0.950	0.950	0.793	0
2024-03-27	0.950	0.950	0.950	0.950	0.793	0
2024-03-26	0.950	0.950	0.950	0.950	0.793	6,000
2024-03-25	0.940	0.940	0.940	0.940	0.784	2,000
2024-03-22	0.950	0.950	0.950	0.950	0.793	1,000
2024-03-21	0.950	0.950	0.950	0.950	0.793	5,000
2024-03-20	0.950	0.950	0.950	0.950	0.793	44,500
2024-03-19	0.950	0.950	0.950	0.950	0.793	3,000
2024-03-18	0.950	0.950	0.950	0.950	0.793	17,000
2024-03-15	0.950	0.950	0.930	0.950	0.793	13,300
2024-03-14	0.990	0.990	0.990	0.990	0.826	0
2024-03-13	0.950	0.990	0.950	0.990	0.826	16,300
2024-03-12	0.930	0.930	0.930	0.930	0.776	0
2024-03-11	0.930	0.930	0.930	0.930	0.776	2,500
2024-03-08	0.930	0.930	0.930	0.930	0.776	4,500
2024-03-07	0.930	0.930	0.930	0.930	0.776	0
2024-03-06	0.950	0.950	0.930	0.930	0.776	18,400
2024-03-05	0.940	0.940	0.940	0.940	0.784	1,000
2024-03-04	0.950	0.950	0.950	0.950	0.793	13,500

← NewerPage 11 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.