NamSys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.150	1.220	1.150	1.220	1.220	8,800
2026-07-20	1.220	1.220	1.220	1.220	1.220	100
2026-07-17	1.190	1.190	1.190	1.190	1.190	0
2026-07-16	1.130	1.190	1.130	1.190	1.190	600
2026-07-15	1.160	1.160	1.160	1.160	1.160	10,800
2026-07-14	1.180	1.190	1.120	1.120	1.120	17,300
2026-07-13	1.150	1.150	1.150	1.150	1.150	0
2026-07-10	1.150	1.150	1.150	1.150	1.150	14,800
2026-07-09	1.240	1.240	1.200	1.200	1.200	2,400
2026-07-08	1.210	1.250	1.210	1.250	1.250	1,900
2026-07-07	1.250	1.250	1.250	1.250	1.250	400
2026-07-06	1.250	1.250	1.250	1.250	1.250	700
2026-07-03	1.250	1.250	1.250	1.250	1.250	0
2026-07-02	1.220	1.250	1.220	1.250	1.250	2,100
2026-06-30	1.220	1.220	1.220	1.220	1.220	1,000
2026-06-29	1.240	1.250	1.240	1.250	1.250	5,300
2026-06-26	1.220	1.240	1.220	1.240	1.240	5,200
2026-06-25	1.210	1.220	1.200	1.220	1.220	8,000
2026-06-24	1.240	1.240	1.230	1.230	1.230	4,100
2026-06-23	1.200	1.230	1.200	1.230	1.230	12,400
2026-06-22	1.190	1.200	1.190	1.200	1.200	2,900
2026-06-19	1.200	1.200	1.200	1.200	1.200	0
2026-06-18	1.160	1.200	1.160	1.200	1.200	1,700
2026-06-17	1.180	1.180	1.130	1.130	1.130	5,200
2026-06-16	1.130	1.130	1.130	1.130	1.130	0
2026-06-15	1.190	1.190	1.130	1.130	1.130	37,400
2026-06-12	1.240	1.240	1.160	1.160	1.160	14,500
2026-06-11	1.220	1.220	1.220	1.220	1.220	0
2026-06-10	1.220	1.220	1.220	1.220	1.220	0
2026-06-09	1.220	1.220	1.220	1.220	1.220	2,900
2026-06-08	1.240	1.240	1.240	1.240	1.240	0
2026-06-05	1.240	1.240	1.240	1.240	1.240	3,700
2026-06-04	1.230	1.240	1.230	1.240	1.240	1,100
2026-06-03	1.230	1.230	1.230	1.230	1.230	0
2026-06-02	1.230	1.230	1.230	1.230	1.230	700
2026-06-01	1.230	1.230	1.190	1.230	1.230	3,000
2026-05-29	1.210	1.210	1.210	1.210	1.210	0
2026-05-28	1.240	1.240	1.180	1.210	1.210	6,500
2026-05-27	1.180	1.250	1.180	1.250	1.250	500
2026-05-26	1.190	1.200	1.190	1.200	1.200	5,700
2026-05-25	1.190	1.200	1.190	1.200	1.200	1,000
2026-05-22	1.200	1.200	1.200	1.200	1.200	0
2026-05-21	1.150	1.200	1.150	1.200	1.200	8,200
2026-05-20	1.200	1.200	1.200	1.200	1.200	1,100
2026-05-19	1.200	1.200	1.200	1.200	1.200	1,100
2026-05-15	1.200	1.200	1.200	1.200	1.200	1,100
2026-05-14	1.200	1.200	1.200	1.200	1.200	0
2026-05-13	1.200	1.200	1.200	1.200	1.200	600
2026-05-12	1.200	1.200	1.200	1.200	1.200	200
2026-05-11	1.250	1.250	1.200	1.200	1.200	26,600
2026-05-08	1.290	1.290	1.230	1.230	1.230	4,400
2026-05-07	1.200	1.230	1.200	1.230	1.230	400
2026-05-06	1.180	1.180	1.180	1.180	1.180	0
2026-05-05	1.180	1.180	1.180	1.180	1.180	0
2026-05-04	1.270	1.270	1.150	1.180	1.180	16,900
2026-05-01	1.250	1.250	1.250	1.250	1.250	3,700
2026-04-30	1.270	1.270	1.270	1.270	1.270	500
2026-04-29	1.270	1.270	1.270	1.270	1.270	7,700
2026-04-28	1.270	1.270	1.250	1.270	1.270	7,800
2026-04-27	1.290	1.290	1.250	1.260	1.260	6,700

← NewerPage 2 of 3 · 125 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.