NamSys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.730	0.730	0.730	0.730	0.609	10,000
2022-01-07	0.720	0.720	0.710	0.710	0.592	5,600
2022-01-06	0.720	0.780	0.720	0.780	0.651	15,500
2022-01-05	0.750	0.750	0.750	0.750	0.626	24,500
2022-01-04	0.720	0.750	0.720	0.750	0.626	3,100
2021-12-31	0.700	0.700	0.700	0.700	0.584	33,000
2021-12-30	0.730	0.740	0.700	0.700	0.584	55,400
2021-12-29	0.710	0.730	0.710	0.730	0.609	73,400
2021-12-24	0.710	0.710	0.710	0.710	0.592	0
2021-12-23	0.710	0.760	0.710	0.710	0.592	55,400
2021-12-22	0.720	0.720	0.710	0.720	0.601	58,600
2021-12-21	0.720	0.720	0.710	0.710	0.592	49,900
2021-12-20	0.750	0.750	0.750	0.750	0.626	0
2021-12-17	0.760	0.760	0.750	0.750	0.626	21,000
2021-12-16	0.720	0.720	0.720	0.720	0.601	3,000
2021-12-15	0.750	0.750	0.720	0.720	0.601	12,000
2021-12-14	0.760	0.760	0.750	0.750	0.626	71,500
2021-12-13	0.780	0.780	0.700	0.710	0.592	75,000
2021-12-10	0.810	0.810	0.760	0.760	0.634	21,100
2021-12-09	0.810	0.810	0.780	0.780	0.651	13,000
2021-12-08	0.830	0.830	0.830	0.830	0.693	12,500
2021-12-07	0.850	0.860	0.850	0.850	0.709	6,500
2021-12-06	0.870	0.870	0.860	0.860	0.718	18,100
2021-12-03	0.860	0.860	0.860	0.860	0.718	26,500
2021-12-02	0.860	0.860	0.860	0.860	0.718	20,000
2021-12-01	0.870	0.870	0.860	0.860	0.718	20,000
2021-11-30	0.870	0.870	0.860	0.860	0.718	12,500
2021-11-29	0.900	0.900	0.860	0.860	0.718	36,500
2021-11-26	0.860	0.860	0.860	0.860	0.718	0
2021-11-25	0.860	0.860	0.860	0.860	0.718	0
2021-11-24	0.860	0.860	0.860	0.860	0.718	9,000
2021-11-23	0.950	0.970	0.950	0.970	0.809	14,200
2021-11-22	0.910	0.910	0.910	0.910	0.759	2,000
2021-11-19	0.840	0.840	0.840	0.840	0.701	0
2021-11-18	0.860	0.860	0.820	0.840	0.701	35,200
2021-11-17	0.840	0.840	0.840	0.840	0.701	5,100
2021-11-16	0.820	0.820	0.820	0.820	0.684	0
2021-11-15	0.840	0.840	0.820	0.820	0.684	15,000
2021-11-12	0.900	0.900	0.830	0.830	0.693	25,100
2021-11-11	0.870	0.900	0.850	0.850	0.709	11,900
2021-11-10	0.880	0.880	0.880	0.880	0.734	10,400
2021-11-09	0.890	0.900	0.870	0.870	0.726	16,000
2021-11-08	0.900	0.900	0.860	0.860	0.718	14,900
2021-11-05	0.870	0.900	0.870	0.900	0.751	1,500
2021-11-04	0.910	0.910	0.910	0.910	0.759	500
2021-11-03	0.900	0.900	0.900	0.900	0.751	3,600
2021-11-02	0.900	0.900	0.900	0.900	0.751	500
2021-11-01	0.930	0.930	0.930	0.930	0.776	0
2021-10-29	0.910	0.930	0.910	0.930	0.776	4,500
2021-10-28	0.940	0.940	0.920	0.920	0.768	7,900
2021-10-27	0.950	0.950	0.940	0.940	0.784	11,500
2021-10-26	0.990	0.990	0.990	0.990	0.826	5,500
2021-10-25	0.960	1.000	0.940	1.000	0.834	59,600
2021-10-22	0.820	0.960	0.820	0.960	0.801	44,200
2021-10-21	0.960	0.990	0.960	0.990	0.826	5,500
2021-10-20	0.970	0.970	0.970	0.970	0.809	2,500
2021-10-19	0.960	0.960	0.960	0.960	0.801	4,500
2021-10-18	0.990	0.990	0.990	0.990	0.826	0
2021-10-15	0.990	0.990	0.990	0.990	0.826	5,000
2021-10-14	0.990	0.990	0.990	0.990	0.826	1,500

← NewerPage 21 of 21 · 1,260 trading days

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.