NamSys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.620	0.650	0.620	0.650	0.542	3,900
2022-12-16	0.660	0.680	0.660	0.680	0.567	18,500
2022-12-15	0.610	0.610	0.580	0.580	0.484	10,800
2022-12-14	0.680	0.680	0.680	0.680	0.567	0
2022-12-13	0.680	0.680	0.680	0.680	0.567	500
2022-12-12	0.660	0.660	0.660	0.660	0.551	0
2022-12-09	0.660	0.660	0.660	0.660	0.551	0
2022-12-08	0.660	0.660	0.660	0.660	0.551	0
2022-12-07	0.660	0.660	0.660	0.660	0.551	0
2022-12-06	0.660	0.660	0.660	0.660	0.551	0
2022-12-05	0.660	0.660	0.660	0.660	0.551	0
2022-12-02	0.660	0.660	0.660	0.660	0.551	8,100
2022-12-01	0.630	0.630	0.630	0.630	0.526	0
2022-11-30	0.630	0.630	0.630	0.630	0.526	0
2022-11-29	0.630	0.630	0.630	0.630	0.526	0
2022-11-28	0.630	0.630	0.630	0.630	0.526	500
2022-11-25	0.620	0.620	0.570	0.570	0.476	13,300
2022-11-24	0.670	0.670	0.670	0.670	0.559	0
2022-11-23	0.670	0.670	0.670	0.670	0.559	200
2022-11-22	0.670	0.670	0.670	0.670	0.559	0
2022-11-21	0.670	0.670	0.670	0.670	0.559	0
2022-11-18	0.670	0.670	0.670	0.670	0.559	0
2022-11-17	0.670	0.670	0.670	0.670	0.559	0
2022-11-16	0.670	0.670	0.670	0.670	0.559	0
2022-11-15	0.670	0.670	0.670	0.670	0.559	500
2022-11-14	0.700	0.700	0.630	0.630	0.526	3,100
2022-11-11	0.630	0.630	0.630	0.630	0.526	600
2022-11-10	0.630	0.630	0.630	0.630	0.526	500
2022-11-09	0.620	0.620	0.620	0.620	0.517	0
2022-11-08	0.620	0.620	0.620	0.620	0.517	0
2022-11-07	0.620	0.620	0.620	0.620	0.517	1,500
2022-11-04	0.650	0.650	0.650	0.650	0.542	0
2022-11-03	0.650	0.650	0.650	0.650	0.542	5,000
2022-11-02	0.650	0.650	0.650	0.650	0.542	3,000
2022-11-01	0.660	0.660	0.660	0.660	0.551	0
2022-10-31	0.660	0.660	0.660	0.660	0.551	4,500
2022-10-28	0.660	0.660	0.660	0.660	0.551	500
2022-10-27	0.620	0.620	0.620	0.620	0.517	0
2022-10-26	0.620	0.620	0.620	0.620	0.517	1,300
2022-10-25	0.650	0.650	0.650	0.650	0.542	0
2022-10-24	0.650	0.650	0.650	0.650	0.542	13,100
2022-10-21	0.680	0.680	0.680	0.680	0.567	500
2022-10-20	0.650	0.650	0.650	0.650	0.542	0
2022-10-19	0.650	0.650	0.650	0.650	0.542	0
2022-10-18	0.650	0.650	0.650	0.650	0.542	0
2022-10-17	0.650	0.650	0.650	0.650	0.542	0
2022-10-14	0.650	0.650	0.650	0.650	0.542	500
2022-10-13	0.660	0.660	0.660	0.660	0.551	0
2022-10-12	0.660	0.660	0.660	0.660	0.551	3,000
2022-10-11	0.620	0.620	0.620	0.620	0.517	700
2022-10-07	0.700	0.700	0.700	0.700	0.584	1,000
2022-10-06	0.660	0.660	0.660	0.660	0.551	0
2022-10-05	0.660	0.660	0.660	0.660	0.551	2,100
2022-10-04	0.710	0.710	0.710	0.710	0.592	0
2022-10-03	0.710	0.710	0.710	0.710	0.592	0
2022-09-30	0.710	0.710	0.710	0.710	0.592	0
2022-09-29	0.710	0.710	0.710	0.710	0.592	16,300
2022-09-28	0.630	0.630	0.630	0.630	0.526	0
2022-09-27	0.630	0.630	0.630	0.630	0.526	0
2022-09-26	0.600	0.630	0.570	0.630	0.526	20,000

← NewerPage 17 of 21 · 1,253 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.