NamSys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.250	1.250	1.250	1.250	1.250	2,000
2026-04-23	1.240	1.240	1.240	1.240	1.240	0
2026-04-22	1.240	1.240	1.240	1.240	1.240	0
2026-04-21	1.240	1.240	1.240	1.240	1.240	300
2026-04-20	1.240	1.240	1.240	1.240	1.240	6,900
2026-04-17	1.240	1.250	1.240	1.250	1.250	8,300
2026-04-16	1.300	1.300	1.300	1.300	1.300	5,700
2026-04-15	1.210	1.210	1.210	1.210	1.210	2,000
2026-04-14	1.220	1.220	1.200	1.200	1.200	2,200
2026-04-13	1.240	1.240	1.200	1.220	1.220	9,300
2026-04-10	1.200	1.200	1.200	1.200	1.200	200
2026-04-09	1.190	1.190	1.180	1.180	1.180	1,600
2026-04-08	1.190	1.200	1.160	1.160	1.160	9,300
2026-04-07	1.200	1.200	1.200	1.200	1.200	800
2026-04-06	1.190	1.200	1.160	1.200	1.200	11,100
2026-04-02	1.180	1.180	1.180	1.180	1.180	0
2026-04-01	1.200	1.200	1.180	1.180	1.180	32,300
2026-03-31	1.250	1.250	1.250	1.250	1.250	0
2026-03-30	1.200	1.270	1.180	1.250	1.250	41,200
2026-03-27	1.150	1.160	1.150	1.160	1.160	1,600
2026-03-26	1.200	1.200	1.150	1.150	1.150	14,400
2026-03-25	1.200	1.200	1.200	1.200	1.200	300
2026-03-24	1.210	1.210	1.210	1.210	1.210	0
2026-03-23	1.210	1.210	1.210	1.210	1.210	1,500
2026-03-20	1.210	1.210	1.210	1.210	1.210	0
2026-03-19	1.200	1.210	1.170	1.210	1.210	7,800
2026-03-18	1.210	1.220	1.210	1.210	1.210	5,200
2026-03-17	1.270	1.300	1.200	1.210	1.210	11,600
2026-03-16	1.340	1.340	1.210	1.210	1.210	13,300
2026-03-13	1.320	1.320	1.210	1.240	1.240	9,118
2026-03-12	1.250	1.350	1.230	1.260	1.260	16,629
2026-03-11	1.230	1.250	1.230	1.250	1.250	9,100
2026-03-10	1.200	1.250	1.200	1.200	1.200	15,514
2026-03-09	1.170	1.200	1.170	1.200	1.200	3,510
2026-03-06	1.130	1.130	1.130	1.130	1.130	200
2026-03-05	1.240	1.240	1.160	1.180	1.180	16,000
2026-03-04	1.280	1.350	1.280	1.280	1.130	55,500
2026-03-03	1.240	1.280	1.220	1.280	1.130	20,200
2026-03-02	1.190	1.230	1.180	1.230	1.086	52,500
2026-02-27	1.180	1.190	1.180	1.180	1.042	20,300
2026-02-26	1.190	1.190	1.170	1.190	1.051	71,800
2026-02-25	1.150	1.190	1.130	1.190	1.051	15,400
2026-02-24	1.120	1.120	1.120	1.120	0.989	4,200
2026-02-23	1.180	1.180	1.120	1.120	0.989	16,800
2026-02-20	1.200	1.200	1.180	1.180	1.042	4,400
2026-02-19	1.190	1.210	1.180	1.210	1.068	53,000
2026-02-18	1.160	1.160	1.150	1.160	1.024	9,700
2026-02-17	1.150	1.170	1.150	1.170	1.033	6,100
2026-02-13	1.150	1.180	1.150	1.160	1.024	36,900
2026-02-12	1.120	1.140	1.120	1.130	0.998	33,300
2026-02-11	1.100	1.130	1.090	1.120	0.989	22,200
2026-02-10	1.070	1.070	1.070	1.070	0.945	0
2026-02-09	1.090	1.100	1.070	1.070	0.945	27,500
2026-02-06	1.060	1.110	1.060	1.110	0.980	35,000
2026-02-05	1.120	1.120	1.060	1.060	0.936	35,600
2026-02-04	1.060	1.130	1.000	1.130	0.998	448,000
2026-02-03	1.250	1.250	0.970	1.030	0.909	3,827,600
2026-02-02	1.250	1.250	1.250	1.250	1.104	1,400
2026-01-30	1.250	1.250	1.250	1.250	1.104	100
2026-01-29	1.300	1.300	1.260	1.260	1.112	252,100

← NewerPage 3 of 5 · 250 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.