NamSys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.700	0.730	0.700	0.730	0.609	15,500
2022-06-27	0.670	0.670	0.670	0.670	0.559	0
2022-06-24	0.670	0.670	0.670	0.670	0.559	1,100
2022-06-23	0.690	0.690	0.690	0.690	0.576	3,900
2022-06-22	0.670	0.690	0.670	0.690	0.576	4,500
2022-06-21	0.660	0.660	0.660	0.660	0.551	0
2022-06-20	0.660	0.660	0.660	0.660	0.551	0
2022-06-17	0.660	0.660	0.660	0.660	0.551	1,000
2022-06-16	0.690	0.690	0.690	0.690	0.576	0
2022-06-15	0.680	0.690	0.680	0.690	0.576	23,000
2022-06-14	0.650	0.650	0.640	0.640	0.534	35,500
2022-06-13	0.650	0.650	0.650	0.650	0.542	1,400
2022-06-10	0.670	0.670	0.670	0.670	0.559	0
2022-06-09	0.670	0.670	0.670	0.670	0.559	0
2022-06-08	0.670	0.670	0.670	0.670	0.559	900
2022-06-07	0.630	0.630	0.630	0.630	0.526	21,400
2022-06-06	0.570	0.570	0.570	0.570	0.476	0
2022-06-03	0.570	0.570	0.570	0.570	0.476	0
2022-06-02	0.570	0.570	0.570	0.570	0.476	0
2022-06-01	0.570	0.570	0.570	0.570	0.476	0
2022-05-31	0.570	0.570	0.570	0.570	0.476	0
2022-05-30	0.570	0.570	0.570	0.570	0.476	0
2022-05-27	0.570	0.570	0.570	0.570	0.476	0
2022-05-26	0.570	0.570	0.570	0.570	0.476	0
2022-05-25	0.600	0.600	0.570	0.570	0.476	30,500
2022-05-24	0.620	0.620	0.620	0.620	0.517	0
2022-05-20	0.620	0.620	0.620	0.620	0.517	0
2022-05-19	0.620	0.620	0.620	0.620	0.517	1,600
2022-05-18	0.610	0.650	0.610	0.640	0.534	29,400
2022-05-17	0.610	0.610	0.610	0.610	0.509	15,000
2022-05-16	0.610	0.610	0.610	0.610	0.509	0
2022-05-13	0.610	0.610	0.610	0.610	0.509	0
2022-05-12	0.610	0.610	0.600	0.610	0.509	32,400
2022-05-11	0.650	0.650	0.630	0.630	0.526	18,400
2022-05-10	0.630	0.660	0.630	0.660	0.551	2,500
2022-05-09	0.650	0.650	0.650	0.650	0.542	16,600
2022-05-06	0.640	0.640	0.640	0.640	0.534	0
2022-05-05	0.640	0.640	0.640	0.640	0.534	0
2022-05-04	0.640	0.640	0.640	0.640	0.534	0
2022-05-03	0.670	0.670	0.640	0.640	0.534	25,000
2022-05-02	0.670	0.670	0.640	0.640	0.534	28,500
2022-04-29	0.690	0.690	0.690	0.690	0.576	0
2022-04-28	0.690	0.690	0.690	0.690	0.576	24,600
2022-04-27	0.690	0.690	0.670	0.670	0.559	25,800
2022-04-26	0.700	0.700	0.700	0.700	0.584	2,000
2022-04-25	0.700	0.710	0.700	0.700	0.584	15,000
2022-04-22	0.680	0.700	0.680	0.700	0.584	7,000
2022-04-21	0.700	0.700	0.700	0.700	0.584	9,000
2022-04-20	0.720	0.720	0.720	0.720	0.601	0
2022-04-19	0.720	0.720	0.720	0.720	0.601	0
2022-04-18	0.720	0.720	0.720	0.720	0.601	0
2022-04-14	0.700	0.720	0.700	0.720	0.601	20,700
2022-04-13	0.730	0.730	0.730	0.730	0.609	0
2022-04-12	0.740	0.740	0.720	0.730	0.609	32,000
2022-04-11	0.730	0.730	0.730	0.730	0.609	4,200
2022-04-08	0.770	0.770	0.770	0.770	0.642	16,100
2022-04-07	0.770	0.770	0.770	0.770	0.642	10,400
2022-04-06	0.730	0.780	0.730	0.780	0.651	9,000
2022-04-05	0.770	0.770	0.700	0.770	0.642	63,100
2022-04-04	0.900	0.900	0.900	0.900	0.751	0

← NewerPage 19 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.