NamSys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	0.900	0.900	0.900	0.900	0.751	0
2022-03-31	0.840	0.900	0.840	0.900	0.751	44,900
2022-03-30	0.840	0.840	0.710	0.840	0.701	3,000
2022-03-29	0.850	0.850	0.850	0.850	0.709	0
2022-03-28	0.850	0.850	0.850	0.850	0.709	0
2022-03-25	0.850	0.850	0.850	0.850	0.709	0
2022-03-24	0.850	0.850	0.850	0.850	0.709	0
2022-03-23	0.850	0.850	0.850	0.850	0.709	0
2022-03-22	0.840	0.850	0.840	0.850	0.709	11,000
2022-03-21	0.800	0.800	0.800	0.800	0.667	0
2022-03-18	0.800	0.800	0.800	0.800	0.667	400
2022-03-17	0.800	0.800	0.800	0.800	0.667	0
2022-03-16	0.800	0.800	0.800	0.800	0.667	0
2022-03-15	0.800	0.800	0.800	0.800	0.667	500
2022-03-14	0.800	0.800	0.800	0.800	0.667	5,600
2022-03-11	0.800	0.800	0.800	0.800	0.667	12,500
2022-03-10	0.790	0.800	0.790	0.800	0.667	24,000
2022-03-09	0.810	0.810	0.800	0.800	0.667	14,100
2022-03-08	0.900	0.900	0.810	0.810	0.676	18,000
2022-03-07	0.810	0.810	0.800	0.800	0.667	33,100
2022-03-04	0.800	0.800	0.800	0.800	0.667	21,600
2022-03-03	0.810	0.810	0.800	0.800	0.667	40,300
2022-03-02	0.800	0.800	0.800	0.800	0.667	41,500
2022-03-01	0.800	0.800	0.800	0.800	0.667	800
2022-02-28	0.810	0.810	0.810	0.810	0.676	800
2022-02-25	0.740	0.740	0.740	0.740	0.617	0
2022-02-24	0.810	0.810	0.740	0.740	0.617	10,700
2022-02-23	0.710	0.730	0.700	0.700	0.584	5,500
2022-02-22	0.700	0.700	0.700	0.700	0.584	0
2022-02-18	0.700	0.700	0.700	0.700	0.584	0
2022-02-17	0.700	0.700	0.700	0.700	0.584	2,600
2022-02-16	0.730	0.730	0.730	0.730	0.609	0
2022-02-15	0.730	0.730	0.730	0.730	0.609	300
2022-02-14	0.730	0.730	0.730	0.730	0.609	0
2022-02-11	0.730	0.730	0.730	0.730	0.609	500
2022-02-10	0.720	0.720	0.720	0.720	0.601	0
2022-02-09	0.720	0.720	0.720	0.720	0.601	12,500
2022-02-08	0.700	0.700	0.700	0.700	0.584	0
2022-02-07	0.700	0.700	0.700	0.700	0.584	0
2022-02-04	0.700	0.700	0.700	0.700	0.584	0
2022-02-03	0.700	0.700	0.700	0.700	0.584	2,000
2022-02-02	0.710	0.710	0.710	0.710	0.592	5,000
2022-02-01	0.740	0.740	0.740	0.740	0.617	0
2022-01-31	0.740	0.740	0.740	0.740	0.617	0
2022-01-28	0.740	0.740	0.740	0.740	0.617	15,500
2022-01-27	0.740	0.740	0.740	0.740	0.617	0
2022-01-26	0.740	0.740	0.740	0.740	0.617	0
2022-01-25	0.660	0.750	0.650	0.740	0.617	26,500
2022-01-24	0.650	0.650	0.650	0.650	0.542	2,000
2022-01-21	0.700	0.700	0.700	0.700	0.584	0
2022-01-20	0.700	0.700	0.700	0.700	0.584	0
2022-01-19	0.700	0.700	0.700	0.700	0.584	1,000
2022-01-18	0.660	0.660	0.660	0.660	0.551	0
2022-01-17	0.660	0.660	0.660	0.660	0.551	1,500
2022-01-14	0.680	0.680	0.600	0.660	0.551	100,600
2022-01-13	0.660	0.660	0.650	0.660	0.551	24,600
2022-01-12	0.700	0.700	0.670	0.670	0.559	22,000
2022-01-11	0.710	0.710	0.700	0.700	0.584	51,700
2022-01-10	0.730	0.730	0.730	0.730	0.609	10,000
2022-01-07	0.720	0.720	0.710	0.710	0.592	5,600

← NewerPage 20 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.