NamSys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.640	0.640	0.640	0.640	0.534	0
2022-09-22	0.630	0.640	0.630	0.640	0.534	17,000
2022-09-21	0.640	0.640	0.640	0.640	0.534	6,500
2022-09-20	0.620	0.620	0.620	0.620	0.517	0
2022-09-19	0.620	0.620	0.620	0.620	0.517	0
2022-09-16	0.620	0.620	0.620	0.620	0.517	0
2022-09-15	0.620	0.620	0.620	0.620	0.517	14,000
2022-09-14	0.610	0.610	0.610	0.610	0.509	0
2022-09-13	0.610	0.610	0.610	0.610	0.509	0
2022-09-12	0.610	0.610	0.610	0.610	0.509	0
2022-09-09	0.610	0.610	0.610	0.610	0.509	300
2022-09-08	0.610	0.610	0.610	0.610	0.509	0
2022-09-07	0.610	0.610	0.610	0.610	0.509	0
2022-09-06	0.610	0.610	0.610	0.610	0.509	0
2022-09-02	0.610	0.610	0.610	0.610	0.509	7,000
2022-09-01	0.610	0.610	0.610	0.610	0.509	1,500
2022-08-31	0.640	0.640	0.640	0.640	0.534	0
2022-08-30	0.640	0.640	0.640	0.640	0.534	0
2022-08-29	0.640	0.640	0.640	0.640	0.534	0
2022-08-26	0.730	0.730	0.640	0.640	0.534	37,900
2022-08-25	0.650	0.650	0.650	0.650	0.542	0
2022-08-24	0.650	0.650	0.650	0.650	0.542	0
2022-08-23	0.650	0.650	0.650	0.650	0.542	0
2022-08-22	0.650	0.650	0.650	0.650	0.542	0
2022-08-19	0.650	0.650	0.650	0.650	0.542	0
2022-08-18	0.650	0.650	0.650	0.650	0.542	0
2022-08-17	0.650	0.650	0.650	0.650	0.542	9,900
2022-08-16	0.660	0.660	0.660	0.660	0.551	0
2022-08-15	0.650	0.700	0.650	0.660	0.551	4,000
2022-08-12	0.720	0.720	0.710	0.710	0.592	10,500
2022-08-11	0.630	0.630	0.630	0.630	0.526	0
2022-08-10	0.630	0.630	0.630	0.630	0.526	0
2022-08-09	0.630	0.630	0.630	0.630	0.526	0
2022-08-08	0.630	0.630	0.630	0.630	0.526	0
2022-08-05	0.630	0.630	0.630	0.630	0.526	0
2022-08-04	0.630	0.630	0.630	0.630	0.526	0
2022-08-03	0.630	0.630	0.630	0.630	0.526	0
2022-08-02	0.630	0.630	0.630	0.630	0.526	1,000
2022-07-29	0.620	0.620	0.620	0.620	0.517	4,000
2022-07-28	0.610	0.610	0.610	0.610	0.509	0
2022-07-27	0.610	0.610	0.610	0.610	0.509	0
2022-07-26	0.610	0.610	0.610	0.610	0.509	0
2022-07-25	0.610	0.610	0.610	0.610	0.509	0
2022-07-22	0.610	0.610	0.610	0.610	0.509	0
2022-07-21	0.610	0.610	0.610	0.610	0.509	0
2022-07-20	0.610	0.610	0.610	0.610	0.509	0
2022-07-19	0.610	0.610	0.610	0.610	0.509	3,500
2022-07-18	0.610	0.610	0.610	0.610	0.509	0
2022-07-15	0.610	0.610	0.610	0.610	0.509	5,000
2022-07-14	0.610	0.610	0.610	0.610	0.509	2,600
2022-07-13	0.610	0.610	0.610	0.610	0.509	1,600
2022-07-12	0.700	0.700	0.700	0.700	0.584	0
2022-07-11	0.700	0.700	0.700	0.700	0.584	0
2022-07-08	0.700	0.700	0.700	0.700	0.584	7,900
2022-07-07	0.700	0.700	0.700	0.700	0.584	0
2022-07-06	0.700	0.700	0.700	0.700	0.584	0
2022-07-05	0.700	0.700	0.700	0.700	0.584	0
2022-07-04	0.700	0.700	0.700	0.700	0.584	0
2022-06-30	0.700	0.700	0.700	0.700	0.584	0
2022-06-29	0.770	0.770	0.700	0.700	0.584	28,400

← NewerPage 18 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.