NamSys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.750	0.750	0.750	0.750	0.626	0
2023-03-16	0.750	0.750	0.750	0.750	0.626	7,500
2023-03-15	0.770	0.770	0.770	0.770	0.642	1,000
2023-03-14	0.750	0.750	0.750	0.750	0.626	3,400
2023-03-13	0.750	0.750	0.750	0.750	0.626	0
2023-03-10	0.750	0.750	0.750	0.750	0.626	3,500
2023-03-09	0.750	0.750	0.750	0.750	0.626	0
2023-03-08	0.750	0.750	0.750	0.750	0.626	0
2023-03-07	0.750	0.750	0.750	0.750	0.626	1,200
2023-03-06	0.750	0.750	0.750	0.750	0.626	0
2023-03-03	0.750	0.750	0.750	0.750	0.626	3,000
2023-03-02	0.750	0.750	0.750	0.750	0.626	4,000
2023-03-01	0.740	0.740	0.740	0.740	0.617	0
2023-02-28	0.740	0.740	0.740	0.740	0.617	0
2023-02-27	0.750	0.750	0.740	0.740	0.617	7,600
2023-02-24	0.740	0.740	0.740	0.740	0.617	0
2023-02-23	0.700	0.740	0.700	0.740	0.617	10,500
2023-02-22	0.670	0.670	0.670	0.670	0.559	0
2023-02-21	0.670	0.670	0.670	0.670	0.559	0
2023-02-17	0.670	0.670	0.670	0.670	0.559	0
2023-02-16	0.700	0.700	0.670	0.670	0.559	11,500
2023-02-15	0.700	0.700	0.700	0.700	0.584	4,600
2023-02-14	0.700	0.700	0.700	0.700	0.584	0
2023-02-13	0.700	0.700	0.700	0.700	0.584	1,000
2023-02-10	0.700	0.700	0.700	0.700	0.584	1,500
2023-02-09	0.700	0.700	0.700	0.700	0.584	7,300
2023-02-08	0.730	0.730	0.730	0.730	0.609	0
2023-02-07	0.730	0.730	0.730	0.730	0.609	0
2023-02-06	0.700	0.730	0.700	0.730	0.609	2,700
2023-02-03	0.730	0.730	0.730	0.730	0.609	1,500
2023-02-02	0.740	0.740	0.740	0.740	0.617	0
2023-02-01	0.740	0.740	0.740	0.740	0.617	0
2023-01-31	0.740	0.740	0.740	0.740	0.617	0
2023-01-30	0.740	0.740	0.740	0.740	0.617	0
2023-01-27	0.740	0.740	0.740	0.740	0.617	0
2023-01-26	0.740	0.740	0.740	0.740	0.617	0
2023-01-25	0.740	0.740	0.740	0.740	0.617	3,500
2023-01-24	0.740	0.740	0.740	0.740	0.617	0
2023-01-23	0.740	0.740	0.740	0.740	0.617	2,500
2023-01-20	0.700	0.700	0.700	0.700	0.584	0
2023-01-19	0.700	0.700	0.700	0.700	0.584	500
2023-01-18	0.690	0.690	0.690	0.690	0.576	0
2023-01-17	0.690	0.690	0.690	0.690	0.576	0
2023-01-16	0.690	0.690	0.690	0.690	0.576	0
2023-01-13	0.690	0.690	0.690	0.690	0.576	0
2023-01-12	0.690	0.690	0.690	0.690	0.576	500
2023-01-11	0.690	0.690	0.690	0.690	0.576	6,500
2023-01-10	0.690	0.690	0.660	0.660	0.551	1,700
2023-01-09	0.650	0.680	0.630	0.660	0.551	15,900
2023-01-06	0.690	0.690	0.690	0.690	0.576	500
2023-01-05	0.690	0.690	0.690	0.690	0.576	3,200
2023-01-04	0.690	0.690	0.690	0.690	0.576	27,500
2023-01-03	0.690	0.690	0.680	0.690	0.576	6,500
2022-12-30	0.680	0.690	0.670	0.690	0.576	2,100
2022-12-29	0.660	0.680	0.620	0.620	0.517	8,100
2022-12-28	0.660	0.660	0.660	0.660	0.551	900
2022-12-23	0.660	0.660	0.660	0.660	0.551	4,000
2022-12-22	0.660	0.660	0.660	0.660	0.551	500
2022-12-21	0.660	0.660	0.660	0.660	0.551	3,000
2022-12-20	0.650	0.650	0.650	0.650	0.542	0

← NewerPage 16 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.