NamSys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.370	1.370	1.360	1.360	1.201	700
2025-10-31	1.380	1.380	1.380	1.380	1.218	8,100
2025-10-30	1.400	1.400	1.400	1.400	1.236	7,400
2025-10-29	1.400	1.400	1.370	1.400	1.236	2,300
2025-10-28	1.400	1.400	1.400	1.400	1.236	4,900
2025-10-27	1.330	1.360	1.330	1.360	1.201	1,300
2025-10-24	1.300	1.350	1.300	1.340	1.183	33,500
2025-10-23	1.240	1.310	1.240	1.300	1.148	7,300
2025-10-22	1.240	1.240	1.230	1.240	1.095	26,600
2025-10-21	1.200	1.200	1.190	1.200	1.059	9,700
2025-10-20	1.200	1.220	1.190	1.210	1.068	14,100
2025-10-17	1.180	1.210	1.180	1.200	1.059	30,500
2025-10-16	1.250	1.250	1.190	1.230	1.086	21,800
2025-10-15	1.200	1.260	1.200	1.250	1.104	8,700
2025-10-14	1.460	1.460	1.100	1.200	1.059	557,100
2025-10-10	1.400	1.400	1.380	1.380	1.218	21,700
2025-10-09	1.440	1.440	1.400	1.400	1.236	200
2025-10-08	1.400	1.400	1.400	1.400	1.236	100
2025-10-07	1.400	1.400	1.400	1.400	1.236	5,200
2025-10-06	1.390	1.410	1.390	1.410	1.245	2,500
2025-10-03	1.380	1.400	1.380	1.390	1.227	8,500
2025-10-02	1.460	1.460	1.380	1.380	1.218	31,000
2025-10-01	1.430	1.430	1.400	1.400	1.236	5,300
2025-09-30	1.430	1.430	1.430	1.430	1.262	1,300
2025-09-29	1.390	1.420	1.390	1.420	1.254	2,200
2025-09-26	1.380	1.420	1.380	1.380	1.218	148,100
2025-09-25	1.420	1.420	1.370	1.390	1.227	40,500
2025-09-24	1.650	1.650	1.250	1.420	1.254	212,000
2025-09-23	1.640	1.650	1.630	1.650	1.457	3,200
2025-09-22	1.620	1.630	1.620	1.630	1.439	2,500
2025-09-19	1.570	1.600	1.410	1.600	1.413	47,500
2025-09-18	1.560	1.560	1.560	1.560	1.377	2,700
2025-09-17	1.600	1.630	1.550	1.550	1.368	13,000
2025-09-16	1.570	1.570	1.570	1.570	1.386	300
2025-09-15	1.600	1.600	1.580	1.580	1.395	15,000
2025-09-12	1.590	1.600	1.590	1.590	1.404	5,400
2025-09-11	1.550	1.550	1.550	1.550	1.368	500
2025-09-10	1.560	1.590	1.560	1.580	1.395	1,000
2025-09-09	1.510	1.560	1.510	1.560	1.377	12,100
2025-09-08	1.550	1.550	1.530	1.530	1.351	5,800
2025-09-05	1.530	1.530	1.530	1.530	1.351	2,700
2025-09-04	1.530	1.570	1.530	1.550	1.368	8,100
2025-09-03	1.550	1.560	1.540	1.540	1.360	14,000
2025-09-02	1.530	1.530	1.530	1.530	1.351	1,100
2025-08-29	1.580	1.580	1.530	1.570	1.386	1,300
2025-08-28	1.530	1.530	1.530	1.530	1.351	0
2025-08-27	1.540	1.540	1.530	1.530	1.351	2,700
2025-08-26	1.510	1.550	1.510	1.550	1.368	800
2025-08-25	1.550	1.550	1.510	1.510	1.333	11,300
2025-08-22	1.570	1.590	1.550	1.590	1.404	8,200
2025-08-21	1.580	1.580	1.580	1.580	1.395	100
2025-08-20	1.500	1.590	1.500	1.590	1.404	700
2025-08-19	1.550	1.560	1.550	1.560	1.377	2,200
2025-08-18	1.550	1.570	1.550	1.570	1.386	5,200
2025-08-15	1.550	1.550	1.550	1.550	1.368	300
2025-08-14	1.550	1.550	1.550	1.550	1.368	1,100
2025-08-13	1.570	1.570	1.570	1.570	1.386	1,600
2025-08-12	1.600	1.600	1.570	1.570	1.386	7,300
2025-08-11	1.610	1.630	1.610	1.630	1.439	6,000
2025-08-08	1.600	1.620	1.600	1.600	1.413	5,400

← NewerPage 5 of 21 · 1,254 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.