NamSys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.880	0.880	0.860	0.860	0.718	17,500
2023-09-07	0.890	0.890	0.880	0.880	0.734	13,000
2023-09-06	0.900	0.900	0.900	0.900	0.751	0
2023-09-05	0.900	0.900	0.900	0.900	0.751	0
2023-09-01	0.900	0.900	0.900	0.900	0.751	0
2023-08-31	0.900	0.900	0.900	0.900	0.751	0
2023-08-30	0.900	0.900	0.900	0.900	0.751	1,600
2023-08-29	0.850	0.900	0.850	0.900	0.751	4,300
2023-08-28	0.830	0.830	0.830	0.830	0.693	12,000
2023-08-25	0.850	0.850	0.850	0.850	0.709	500
2023-08-24	0.850	0.850	0.850	0.850	0.709	0
2023-08-23	0.850	0.850	0.850	0.850	0.709	0
2023-08-22	0.850	0.850	0.850	0.850	0.709	0
2023-08-21	0.850	0.850	0.850	0.850	0.709	0
2023-08-18	0.850	0.850	0.850	0.850	0.709	0
2023-08-17	0.850	0.850	0.850	0.850	0.709	0
2023-08-16	0.850	0.850	0.850	0.850	0.709	0
2023-08-15	0.850	0.850	0.850	0.850	0.709	7,500
2023-08-14	0.850	0.850	0.850	0.850	0.709	0
2023-08-11	0.850	0.850	0.850	0.850	0.709	3,000
2023-08-10	0.850	0.850	0.850	0.850	0.709	0
2023-08-09	0.850	0.850	0.850	0.850	0.709	1,000
2023-08-08	0.850	0.850	0.850	0.850	0.709	5,000
2023-08-04	0.900	0.900	0.900	0.900	0.751	0
2023-08-03	0.900	0.900	0.900	0.900	0.751	0
2023-08-02	0.900	0.900	0.900	0.900	0.751	1,400
2023-08-01	0.890	0.900	0.890	0.900	0.751	1,500
2023-07-31	0.900	0.900	0.900	0.900	0.751	0
2023-07-28	0.900	0.900	0.900	0.900	0.751	0
2023-07-27	0.900	0.900	0.900	0.900	0.751	300
2023-07-26	0.900	0.900	0.880	0.900	0.751	10,500
2023-07-25	0.890	0.900	0.890	0.900	0.751	6,000
2023-07-24	0.890	0.890	0.890	0.890	0.743	0
2023-07-21	0.890	0.890	0.890	0.890	0.743	0
2023-07-20	0.890	0.890	0.890	0.890	0.743	0
2023-07-19	0.890	0.890	0.890	0.890	0.743	400
2023-07-18	0.890	0.890	0.890	0.890	0.743	0
2023-07-17	0.890	0.890	0.890	0.890	0.743	0
2023-07-14	0.890	0.890	0.890	0.890	0.743	0
2023-07-13	0.820	0.890	0.820	0.890	0.743	1,100
2023-07-12	0.840	0.840	0.840	0.840	0.701	0
2023-07-11	0.850	0.850	0.840	0.840	0.701	13,000
2023-07-10	0.850	0.850	0.850	0.850	0.709	2,500
2023-07-07	0.830	0.830	0.830	0.830	0.693	500
2023-07-06	0.840	0.840	0.830	0.830	0.693	2,000
2023-07-05	0.850	0.850	0.850	0.850	0.709	1,000
2023-07-04	0.850	0.850	0.850	0.850	0.709	0
2023-06-30	0.850	0.850	0.850	0.850	0.709	0
2023-06-29	0.850	0.880	0.850	0.850	0.709	20,500
2023-06-28	0.760	0.790	0.760	0.790	0.659	3,000
2023-06-27	0.750	0.750	0.750	0.750	0.626	0
2023-06-26	0.750	0.750	0.750	0.750	0.626	0
2023-06-23	0.750	0.750	0.750	0.750	0.626	0
2023-06-22	0.750	0.750	0.750	0.750	0.626	0
2023-06-21	0.750	0.750	0.750	0.750	0.626	3,900
2023-06-20	0.770	0.770	0.770	0.770	0.642	0
2023-06-19	0.770	0.770	0.770	0.770	0.642	500
2023-06-16	0.760	0.760	0.760	0.760	0.634	0
2023-06-15	0.760	0.760	0.760	0.760	0.634	0
2023-06-14	0.750	0.760	0.750	0.760	0.634	3,100

← NewerPage 14 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.