NamSys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.290	1.300	1.290	1.300	1.148	28,600
2026-01-27	1.290	1.300	1.290	1.300	1.148	700
2026-01-26	1.290	1.300	1.280	1.300	1.148	5,700
2026-01-23	1.290	1.300	1.290	1.300	1.148	32,600
2026-01-22	1.300	1.300	1.290	1.290	1.139	36,400
2026-01-21	1.320	1.320	1.290	1.290	1.139	8,600
2026-01-20	1.320	1.330	1.300	1.300	1.148	23,600
2026-01-19	1.350	1.350	1.350	1.350	1.192	0
2026-01-16	1.330	1.350	1.310	1.350	1.192	4,000
2026-01-15	1.340	1.350	1.340	1.350	1.192	11,300
2026-01-14	1.360	1.370	1.260	1.300	1.148	115,800
2026-01-13	1.380	1.380	1.380	1.380	1.218	200
2026-01-12	1.390	1.390	1.340	1.380	1.218	1,000
2026-01-09	1.350	1.400	1.340	1.400	1.236	3,300
2026-01-08	1.380	1.380	1.380	1.380	1.218	2,300
2026-01-07	1.380	1.390	1.380	1.390	1.227	1,900
2026-01-06	1.360	1.360	1.360	1.360	1.201	6,100
2026-01-05	1.450	1.450	1.450	1.450	1.280	0
2026-01-02	1.450	1.450	1.450	1.450	1.280	0
2025-12-31	1.290	1.450	1.290	1.450	1.280	500
2025-12-30	1.400	1.400	1.400	1.400	1.236	0
2025-12-29	1.300	1.400	1.300	1.400	1.236	3,000
2025-12-24	1.280	1.280	1.280	1.280	1.130	11,400
2025-12-23	1.510	1.510	1.320	1.320	1.165	12,000
2025-12-22	1.310	1.310	1.280	1.280	1.130	1,000
2025-12-19	1.280	1.280	1.280	1.280	1.130	700
2025-12-18	1.280	1.280	1.280	1.280	1.130	800
2025-12-17	1.280	1.280	1.280	1.280	1.130	3,500
2025-12-16	1.280	1.280	1.280	1.280	1.130	900
2025-12-15	1.280	1.280	1.280	1.280	1.130	17,400
2025-12-12	1.280	1.280	1.270	1.280	1.130	19,100
2025-12-11	1.300	1.300	1.270	1.270	1.121	34,500
2025-12-10	1.300	1.300	1.300	1.300	1.148	1,000
2025-12-09	1.300	1.300	1.280	1.280	1.130	65,400
2025-12-08	1.320	1.320	1.300	1.300	1.148	91,300
2025-12-05	1.340	1.350	1.310	1.310	1.157	3,100
2025-12-04	1.310	1.330	1.300	1.330	1.174	2,600
2025-12-03	1.300	1.340	1.300	1.340	1.183	6,900
2025-12-02	1.300	1.300	1.300	1.300	1.148	700
2025-12-01	1.380	1.380	1.320	1.320	1.165	16,400
2025-11-28	1.350	1.350	1.350	1.350	1.192	800
2025-11-27	1.370	1.370	1.350	1.350	1.192	5,100
2025-11-26	1.350	1.350	1.350	1.350	1.192	5,100
2025-11-25	1.320	1.350	1.320	1.350	1.192	2,500
2025-11-24	1.290	1.320	1.290	1.320	1.165	5,000
2025-11-21	1.290	1.290	1.290	1.290	1.139	7,800
2025-11-20	1.310	1.310	1.290	1.290	1.139	23,400
2025-11-19	1.300	1.300	1.300	1.300	1.148	700
2025-11-18	1.330	1.330	1.320	1.320	1.165	8,500
2025-11-17	1.330	1.330	1.330	1.330	1.174	1,000
2025-11-14	1.300	1.300	1.300	1.300	1.148	100
2025-11-13	1.330	1.330	1.290	1.300	1.148	22,800
2025-11-12	1.330	1.330	1.330	1.330	1.174	4,000
2025-11-11	1.310	1.330	1.280	1.310	1.157	17,400
2025-11-10	1.340	1.340	1.320	1.340	1.183	14,500
2025-11-07	1.340	1.340	1.340	1.340	1.183	12,400
2025-11-06	1.340	1.350	1.340	1.340	1.183	4,500
2025-11-05	1.340	1.340	1.340	1.340	1.183	300
2025-11-04	1.340	1.360	1.340	1.340	1.183	11,300
2025-11-03	1.370	1.370	1.360	1.360	1.201	700

← NewerPage 4 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.