NamSys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 1.050 | 1.070 | 1.050 | 1.070 | 0.945 | 5,200 |
| 2024-11-15 | 1.100 | 1.100 | 1.050 | 1.050 | 0.927 | 169,500 |
| 2024-11-14 | 1.120 | 1.120 | 1.100 | 1.110 | 0.980 | 7,500 |
| 2024-11-13 | 1.130 | 1.130 | 1.130 | 1.130 | 0.998 | 0 |
| 2024-11-12 | 1.130 | 1.130 | 1.130 | 1.130 | 0.998 | 500 |
| 2024-11-11 | 1.110 | 1.140 | 1.110 | 1.140 | 1.006 | 1,300 |
| 2024-11-08 | 1.090 | 1.090 | 1.090 | 1.090 | 0.962 | 0 |
| 2024-11-07 | 1.090 | 1.090 | 1.090 | 1.090 | 0.962 | 12,300 |
| 2024-11-06 | 1.070 | 1.070 | 1.070 | 1.070 | 0.945 | 0 |
| 2024-11-05 | 1.070 | 1.070 | 1.070 | 1.070 | 0.945 | 10,700 |
| 2024-11-04 | 1.060 | 1.060 | 1.060 | 1.060 | 0.936 | 11,100 |
| 2024-11-01 | 1.050 | 1.060 | 1.050 | 1.060 | 0.936 | 10,300 |
| 2024-10-31 | 1.080 | 1.080 | 1.070 | 1.070 | 0.945 | 63,000 |
| 2024-10-30 | 1.170 | 1.170 | 1.070 | 1.080 | 0.953 | 48,400 |
| 2024-10-29 | 1.160 | 1.160 | 1.070 | 1.070 | 0.945 | 50,700 |
| 2024-10-28 | 1.140 | 1.140 | 1.140 | 1.140 | 1.006 | 0 |
| 2024-10-25 | 1.140 | 1.140 | 1.140 | 1.140 | 1.006 | 1,300 |
| 2024-10-24 | 1.150 | 1.150 | 1.150 | 1.150 | 1.015 | 1,000 |
| 2024-10-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.015 | 2,100 |
| 2024-10-22 | 1.110 | 1.110 | 1.110 | 1.110 | 0.980 | 1,300 |
| 2024-10-21 | 1.150 | 1.150 | 1.110 | 1.110 | 0.980 | 16,400 |
| 2024-10-18 | 1.140 | 1.150 | 1.140 | 1.150 | 1.015 | 2,800 |
| 2024-10-17 | 1.120 | 1.120 | 1.120 | 1.120 | 0.989 | 4,400 |
| 2024-10-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.015 | 2,300 |
| 2024-10-15 | 1.110 | 1.150 | 1.110 | 1.150 | 1.015 | 5,200 |
| 2024-10-11 | 1.170 | 1.170 | 1.170 | 1.170 | 1.033 | 0 |
| 2024-10-10 | 1.170 | 1.170 | 1.170 | 1.170 | 1.033 | 800 |
| 2024-10-09 | 1.160 | 1.160 | 1.160 | 1.160 | 1.024 | 400 |
| 2024-10-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.015 | 800 |
| 2024-10-07 | 1.160 | 1.160 | 1.150 | 1.150 | 1.015 | 4,000 |
| 2024-10-04 | 1.190 | 1.190 | 1.180 | 1.180 | 1.042 | 3,700 |
| 2024-10-03 | 1.180 | 1.180 | 1.180 | 1.180 | 1.042 | 11,600 |
| 2024-10-02 | 1.180 | 1.180 | 1.110 | 1.150 | 1.015 | 41,700 |
| 2024-10-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.059 | 20,500 |
| 2024-09-30 | 1.200 | 1.230 | 1.190 | 1.190 | 1.051 | 7,900 |
| 2024-09-27 | 1.150 | 1.180 | 1.150 | 1.180 | 1.042 | 11,800 |
| 2024-09-26 | 1.070 | 1.170 | 1.070 | 1.150 | 1.015 | 43,000 |
| 2024-09-25 | 1.050 | 1.050 | 1.050 | 1.050 | 0.927 | 0 |
| 2024-09-24 | 1.050 | 1.050 | 1.050 | 1.050 | 0.927 | 0 |
| 2024-09-23 | 1.050 | 1.050 | 1.050 | 1.050 | 0.927 | 400 |
| 2024-09-20 | 1.070 | 1.070 | 1.070 | 1.070 | 0.945 | 2,900 |
| 2024-09-19 | 1.060 | 1.060 | 1.060 | 1.060 | 0.936 | 10,000 |
| 2024-09-18 | 1.050 | 1.050 | 1.050 | 1.050 | 0.927 | 0 |
| 2024-09-17 | 1.070 | 1.070 | 1.050 | 1.050 | 0.927 | 5,200 |
| 2024-09-16 | 1.110 | 1.110 | 1.110 | 1.110 | 0.980 | 0 |
| 2024-09-13 | 1.090 | 1.110 | 1.090 | 1.110 | 0.980 | 8,100 |
| 2024-09-12 | 1.090 | 1.090 | 1.090 | 1.090 | 0.962 | 1,500 |
| 2024-09-11 | 1.100 | 1.100 | 1.100 | 1.100 | 0.971 | 1,000 |
| 2024-09-10 | 1.050 | 1.050 | 1.050 | 1.050 | 0.927 | 0 |
| 2024-09-09 | 1.050 | 1.050 | 1.050 | 1.050 | 0.927 | 10,000 |
| 2024-09-06 | 1.060 | 1.060 | 1.060 | 1.060 | 0.936 | 0 |
| 2024-09-05 | 1.060 | 1.060 | 1.060 | 1.060 | 0.936 | 0 |
| 2024-09-04 | 1.040 | 1.060 | 1.040 | 1.060 | 0.936 | 10,200 |
| 2024-09-03 | 1.090 | 1.100 | 1.050 | 1.050 | 0.927 | 30,600 |
| 2024-08-30 | 1.050 | 1.050 | 1.050 | 1.050 | 0.927 | 0 |
| 2024-08-29 | 1.050 | 1.050 | 1.050 | 1.050 | 0.927 | 0 |
| 2024-08-28 | 1.050 | 1.050 | 1.050 | 1.050 | 0.927 | 0 |
| 2024-08-27 | 1.050 | 1.050 | 1.050 | 1.050 | 0.927 | 100 |
| 2024-08-26 | 1.050 | 1.090 | 1.050 | 1.090 | 0.962 | 10,800 |
| 2024-08-23 | 1.060 | 1.060 | 1.050 | 1.050 | 0.927 | 400 |
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.