NamSys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.630	1.630	1.630	1.630	1.439	0
2025-08-06	1.580	1.630	1.580	1.630	1.439	3,300
2025-08-05	1.570	1.600	1.550	1.590	1.404	1,800
2025-08-01	1.620	1.620	1.620	1.620	1.430	0
2025-07-31	1.600	1.620	1.600	1.620	1.430	2,100
2025-07-30	1.580	1.580	1.580	1.580	1.395	0
2025-07-29	1.580	1.580	1.580	1.580	1.395	0
2025-07-28	1.570	1.580	1.530	1.580	1.395	7,000
2025-07-25	1.510	1.510	1.510	1.510	1.333	200
2025-07-24	1.520	1.530	1.510	1.520	1.342	24,100
2025-07-23	1.530	1.600	1.520	1.520	1.342	46,600
2025-07-22	1.610	1.620	1.540	1.540	1.360	3,100
2025-07-21	1.540	1.600	1.520	1.530	1.351	30,300
2025-07-18	1.570	1.570	1.540	1.540	1.360	7,300
2025-07-17	1.600	1.630	1.600	1.600	1.413	9,500
2025-07-16	1.540	1.600	1.540	1.600	1.413	2,100
2025-07-15	1.610	1.610	1.500	1.500	1.324	103,600
2025-07-14	1.650	1.650	1.600	1.600	1.413	3,100
2025-07-11	1.650	1.650	1.630	1.630	1.439	1,000
2025-07-10	1.650	1.650	1.650	1.650	1.457	2,300
2025-07-09	1.640	1.650	1.620	1.650	1.457	16,200
2025-07-08	1.640	1.640	1.640	1.640	1.448	11,500
2025-07-07	1.600	1.670	1.600	1.630	1.439	56,600
2025-07-04	1.670	1.670	1.590	1.600	1.413	5,300
2025-07-03	1.680	1.680	1.680	1.680	1.483	100
2025-07-02	1.680	1.680	1.670	1.680	1.483	9,400
2025-06-30	1.550	1.650	1.550	1.650	1.457	12,200
2025-06-27	1.510	1.550	1.510	1.540	1.360	2,700
2025-06-26	1.520	1.520	1.520	1.520	1.342	0
2025-06-25	1.500	1.520	1.500	1.520	1.342	800
2025-06-24	1.460	1.520	1.450	1.520	1.342	1,300
2025-06-23	1.500	1.500	1.420	1.420	1.254	500
2025-06-20	1.530	1.530	1.530	1.530	1.351	0
2025-06-19	1.530	1.530	1.530	1.530	1.351	300
2025-06-18	1.520	1.520	1.520	1.520	1.342	600
2025-06-17	1.510	1.510	1.500	1.500	1.324	7,800
2025-06-16	1.530	1.530	1.420	1.420	1.254	1,700
2025-06-13	1.530	1.530	1.520	1.530	1.351	4,200
2025-06-12	1.510	1.550	1.500	1.550	1.368	2,700
2025-06-11	1.480	1.500	1.480	1.500	1.324	8,800
2025-06-10	1.450	1.480	1.450	1.480	1.307	3,400
2025-06-09	1.390	1.390	1.390	1.390	1.227	500
2025-06-06	1.410	1.410	1.410	1.410	1.245	10,700
2025-06-05	1.440	1.440	1.400	1.410	1.245	12,400
2025-06-04	1.430	1.430	1.430	1.430	1.262	1,800
2025-06-03	1.440	1.440	1.440	1.440	1.271	500
2025-06-02	1.480	1.480	1.480	1.480	1.307	0
2025-05-30	1.450	1.480	1.450	1.480	1.307	9,200
2025-05-29	1.450	1.450	1.450	1.450	1.280	300
2025-05-28	1.420	1.420	1.420	1.420	1.254	0
2025-05-27	1.430	1.430	1.420	1.420	1.254	200
2025-05-26	1.440	1.450	1.440	1.450	1.280	1,500
2025-05-23	1.450	1.450	1.450	1.450	1.280	2,000
2025-05-22	1.470	1.470	1.470	1.470	1.298	100
2025-05-21	1.470	1.470	1.470	1.470	1.298	200
2025-05-20	1.450	1.480	1.450	1.470	1.298	5,300
2025-05-16	1.430	1.430	1.430	1.430	1.262	4,400
2025-05-15	1.450	1.450	1.430	1.430	1.262	14,200
2025-05-14	1.440	1.470	1.440	1.470	1.298	1,100
2025-05-13	1.450	1.470	1.430	1.470	1.298	3,000

← NewerPage 6 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.