NamSys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	1.000	1.050	1.000	1.050	0.927	3,600
2025-02-12	0.990	0.990	0.940	0.960	0.848	90,100
2025-02-11	1.000	1.000	1.000	1.000	0.883	4,400
2025-02-10	1.000	1.000	0.990	0.990	0.874	1,200
2025-02-07	0.970	0.970	0.970	0.970	0.856	21,000
2025-02-06	1.000	1.000	1.000	1.000	0.883	3,000
2025-02-05	1.000	1.000	0.950	0.970	0.856	6,000
2025-02-04	1.000	1.000	1.000	1.000	0.883	300
2025-02-03	1.040	1.040	0.980	1.000	0.883	6,400
2025-01-31	1.000	1.050	0.990	1.050	0.927	25,300
2025-01-30	1.000	1.000	1.000	1.000	0.883	10,900
2025-01-29	0.980	1.080	0.980	1.000	0.883	242,100
2025-01-28	1.090	1.090	0.990	1.000	0.883	13,100
2025-01-27	1.000	1.090	1.000	1.000	0.883	141,100
2025-01-24	1.050	1.050	1.000	1.000	0.883	60,800
2025-01-23	1.110	1.110	1.050	1.050	0.927	22,400
2025-01-22	1.140	1.140	1.110	1.110	0.980	27,100
2025-01-21	1.140	1.140	1.110	1.110	0.980	3,800
2025-01-20	1.200	1.200	1.200	1.200	1.059	1,200
2025-01-17	1.200	1.200	1.200	1.200	1.059	24,700
2025-01-16	1.150	1.150	1.130	1.150	1.015	2,600
2025-01-15	1.150	1.150	1.130	1.130	0.998	1,400
2025-01-14	1.080	1.140	1.070	1.140	1.006	8,600
2025-01-13	1.150	1.150	1.150	1.150	1.015	5,600
2025-01-10	1.110	1.110	1.110	1.110	0.980	100
2025-01-09	1.130	1.130	1.130	1.130	0.998	1,300
2025-01-08	1.180	1.180	1.110	1.140	1.006	20,500
2025-01-07	1.260	1.260	1.170	1.180	1.042	6,900
2025-01-06	1.230	1.230	1.200	1.200	1.059	2,700
2025-01-03	1.150	1.150	1.150	1.150	1.015	0
2025-01-02	1.150	1.150	1.150	1.150	1.015	0
2024-12-31	1.270	1.270	1.150	1.150	1.015	600
2024-12-30	1.250	1.260	1.250	1.260	1.112	13,600
2024-12-27	1.250	1.250	1.250	1.250	1.104	1,500
2024-12-24	1.250	1.250	1.250	1.250	1.104	0
2024-12-23	1.250	1.250	1.250	1.250	1.104	200
2024-12-20	1.250	1.250	1.250	1.250	1.104	2,200
2024-12-19	1.250	1.250	1.240	1.250	1.104	1,200
2024-12-18	1.250	1.250	1.250	1.250	1.104	2,800
2024-12-17	1.200	1.200	1.200	1.200	1.059	0
2024-12-16	1.150	1.200	1.150	1.200	1.059	4,600
2024-12-13	1.230	1.230	1.230	1.230	1.086	0
2024-12-12	1.200	1.230	1.200	1.230	1.086	6,400
2024-12-11	1.200	1.200	1.200	1.200	1.059	1,300
2024-12-10	1.190	1.190	1.190	1.190	1.051	4,800
2024-12-09	1.170	1.200	1.150	1.180	1.042	13,800
2024-12-06	1.080	1.100	1.080	1.090	0.962	4,300
2024-12-05	1.100	1.100	1.100	1.100	0.971	0
2024-12-04	1.140	1.140	1.100	1.100	0.971	7,100
2024-12-03	1.130	1.130	1.120	1.130	0.998	11,000
2024-12-02	1.130	1.130	1.130	1.130	0.998	100
2024-11-29	1.080	1.120	1.050	1.120	0.989	17,800
2024-11-28	1.170	1.240	1.100	1.100	0.971	32,600
2024-11-27	1.140	1.140	1.140	1.140	1.006	200
2024-11-26	1.080	1.150	1.080	1.150	1.015	2,100
2024-11-25	1.070	1.070	1.040	1.070	0.945	7,800
2024-11-22	1.050	1.070	1.050	1.070	0.945	7,600
2024-11-21	1.070	1.070	1.070	1.070	0.945	1,100
2024-11-20	1.090	1.090	1.090	1.090	0.962	0
2024-11-19	1.070	1.090	1.070	1.090	0.962	1,200

← NewerPage 8 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.