NamSys Inc. CTZ
TSXV · Canada · Technology Services
CAD 1.130.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.13 | 0.00% | CAD 1.13 | CAD 1.13 | CAD 1.13 | 3.00K |
| 2026-09-30 | CAD 1.13 | 0.00% | CAD 1.13 | CAD 1.13 | CAD 1.13 | 4.30K |
| 2026-09-29 | CAD 1.13 | 0.00% | CAD 1.17 | CAD 1.17 | CAD 1.13 | 600 |
| 2026-09-28 | CAD 1.13 | -2.59% | CAD 1.16 | CAD 1.18 | CAD 1.13 | 47.50K |
| 2026-09-25 | CAD 1.16 | +0.87% | CAD 1.16 | CAD 1.16 | CAD 1.15 | 69.20K |
| 2026-09-24 | CAD 1.15 | 0.00% | CAD 1.15 | CAD 1.15 | CAD 1.15 | 15.60K |
| 2026-09-23 | CAD 1.15 | -0.86% | CAD 1.12 | CAD 1.15 | CAD 1.12 | 12.20K |
| 2026-09-22 | CAD 1.16 | +0.87% | CAD 1.15 | CAD 1.18 | CAD 1.15 | 27.70K |
| 2026-09-21 | CAD 1.15 | +1.77% | CAD 1.15 | CAD 1.15 | CAD 1.15 | 600 |
| 2026-09-18 | CAD 1.13 | 0.00% | CAD 1.13 | CAD 1.13 | CAD 1.13 | 1.00K |
| 2026-09-17 | CAD 1.13 | 0.00% | CAD 1.14 | CAD 1.15 | CAD 1.13 | 306.80K |
| 2026-09-16 | CAD 1.13 | -1.74% | CAD 1.15 | CAD 1.15 | CAD 1.12 | 25.40K |
| 2026-09-15 | CAD 1.15 | -0.86% | CAD 1.16 | CAD 1.16 | CAD 1.15 | 5.00K |
| 2026-09-14 | CAD 1.16 | -2.52% | CAD 1.18 | CAD 1.18 | CAD 1.15 | 5.70K |
| 2026-09-11 | CAD 1.19 | 0.00% | CAD 1.19 | CAD 1.19 | CAD 1.19 | 0 |
| 2026-09-10 | CAD 1.19 | +0.85% | CAD 1.19 | CAD 1.19 | CAD 1.19 | 29.00K |
| 2026-09-09 | CAD 1.18 | 0.00% | CAD 1.18 | CAD 1.18 | CAD 1.18 | 0 |
| 2026-09-08 | CAD 1.18 | +3.51% | CAD 1.14 | CAD 1.18 | CAD 1.14 | 3.50K |
| 2026-09-04 | CAD 1.14 | 0.00% | CAD 1.14 | CAD 1.14 | CAD 1.14 | 5.00K |
| 2026-09-03 | CAD 1.14 | 0.00% | CAD 1.14 | CAD 1.14 | CAD 1.14 | 500 |
| 2026-09-02 | CAD 1.14 | 0.00% | CAD 1.14 | CAD 1.14 | CAD 1.14 | 0 |
| 2026-09-01 | CAD 1.14 | 0.00% | CAD 1.14 | CAD 1.15 | CAD 1.14 | 4.50K |
| 2026-08-31 | CAD 1.14 | +1.79% | CAD 1.13 | CAD 1.14 | CAD 1.13 | 2.60K |
| 2026-08-28 | CAD 1.12 | 0.00% | CAD 1.12 | CAD 1.12 | CAD 1.12 | 0 |
| 2026-08-27 | CAD 1.12 | -2.61% | CAD 1.14 | CAD 1.14 | CAD 1.11 | 47.20K |
| 2026-08-26 | CAD 1.15 | 0.00% | CAD 1.15 | CAD 1.15 | CAD 1.15 | 0 |
| 2026-08-25 | CAD 1.15 | 0.00% | CAD 1.15 | CAD 1.15 | CAD 1.15 | 12.20K |
| 2026-08-24 | CAD 1.15 | -3.36% | CAD 1.18 | CAD 1.18 | CAD 1.15 | 3.00K |
| 2026-08-21 | CAD 1.19 | 0.00% | CAD 1.19 | CAD 1.19 | CAD 1.19 | 0 |
| 2026-08-20 | CAD 1.19 | -0.83% | CAD 1.20 | CAD 1.20 | CAD 1.18 | 20.60K |
| 2026-08-19 | CAD 1.20 | +0.84% | CAD 1.20 | CAD 1.20 | CAD 1.20 | 2.10K |
| 2026-08-18 | CAD 1.19 | -2.46% | CAD 1.19 | CAD 1.19 | CAD 1.19 | 100 |
| 2026-08-17 | CAD 1.22 | +1.67% | CAD 1.22 | CAD 1.22 | CAD 1.22 | 100 |
| 2026-08-14 | CAD 1.20 | +1.69% | CAD 1.18 | CAD 1.20 | CAD 1.18 | 8.60K |
| 2026-08-13 | CAD 1.18 | 0.00% | CAD 1.18 | CAD 1.18 | CAD 1.18 | 0 |
| 2026-08-12 | CAD 1.18 | +1.72% | CAD 1.17 | CAD 1.18 | CAD 1.17 | 2.30M |
| 2026-08-11 | CAD 1.16 | -5.69% | CAD 1.14 | CAD 1.16 | CAD 1.14 | 300 |
| 2026-08-10 | CAD 1.23 | +5.13% | CAD 1.23 | CAD 1.23 | CAD 1.23 | 900 |
| 2026-08-07 | CAD 1.17 | +1.74% | CAD 1.14 | CAD 1.17 | CAD 1.14 | 4.30K |
| 2026-08-06 | CAD 1.15 | +0.88% | CAD 1.15 | CAD 1.15 | CAD 1.15 | 300 |
| 2026-08-05 | CAD 1.14 | -3.39% | CAD 1.14 | CAD 1.14 | CAD 1.14 | 200 |
| 2026-08-04 | CAD 1.18 | 0.00% | CAD 1.18 | CAD 1.18 | CAD 1.18 | 0 |
| 2026-07-31 | CAD 1.18 | 0.00% | CAD 1.18 | CAD 1.18 | CAD 1.18 | 0 |
| 2026-07-30 | CAD 1.18 | 0.00% | CAD 1.18 | CAD 1.18 | CAD 1.18 | 300 |
| 2026-07-29 | CAD 1.18 | 0.00% | CAD 1.18 | CAD 1.18 | CAD 1.18 | 33.60K |
| 2026-07-28 | CAD 1.18 | +1.72% | CAD 1.18 | CAD 1.18 | CAD 1.18 | 19.30K |
| 2026-07-27 | CAD 1.16 | -5.69% | CAD 1.16 | CAD 1.16 | CAD 1.15 | 9.00K |
| 2026-07-24 | CAD 1.23 | +6.96% | CAD 1.16 | CAD 1.23 | CAD 1.16 | 26.40K |
| 2026-07-23 | CAD 1.15 | -4.17% | CAD 1.16 | CAD 1.16 | CAD 1.14 | 29.80K |
| 2026-07-22 | CAD 1.20 | -1.64% | CAD 1.22 | CAD 1.28 | CAD 1.20 | 28.30K |
| 2026-07-21 | CAD 1.22 | 0.00% | CAD 1.15 | CAD 1.22 | CAD 1.15 | 8.80K |
| 2026-07-20 | CAD 1.22 | +2.52% | CAD 1.22 | CAD 1.22 | CAD 1.22 | 100 |
| 2026-07-17 | CAD 1.19 | 0.00% | CAD 1.19 | CAD 1.19 | CAD 1.19 | 0 |
| 2026-07-16 | CAD 1.19 | +2.59% | CAD 1.13 | CAD 1.19 | CAD 1.13 | 600 |
| 2026-07-15 | CAD 1.16 | +3.57% | CAD 1.16 | CAD 1.16 | CAD 1.16 | 10.80K |
| 2026-07-14 | CAD 1.12 | -2.61% | CAD 1.18 | CAD 1.19 | CAD 1.12 | 17.30K |
| 2026-07-13 | CAD 1.15 | 0.00% | CAD 1.15 | CAD 1.15 | CAD 1.15 | 0 |
| 2026-07-10 | CAD 1.15 | -4.17% | CAD 1.15 | CAD 1.15 | CAD 1.15 | 14.80K |
| 2026-07-09 | CAD 1.20 | -4.00% | CAD 1.24 | CAD 1.24 | CAD 1.20 | 2.40K |
| 2026-07-08 | CAD 1.25 | 0.00% | CAD 1.21 | CAD 1.25 | CAD 1.21 | 1.90K |
| 2026-07-07 | CAD 1.25 | 0.00% | CAD 1.25 | CAD 1.25 | CAD 1.25 | 400 |
| 2026-07-06 | CAD 1.25 | 0.00% | CAD 1.25 | CAD 1.25 | CAD 1.25 | 700 |
| 2026-07-03 | CAD 1.25 | 0.00% | CAD 1.25 | CAD 1.25 | CAD 1.25 | 0 |
| 2026-07-02 | CAD 1.25 | +2.46% | CAD 1.22 | CAD 1.25 | CAD 1.22 | 2.10K |
| 2026-06-30 | CAD 1.22 | -2.40% | CAD 1.22 | CAD 1.22 | CAD 1.22 | 1.00K |
| 2026-06-29 | CAD 1.25 | +0.81% | CAD 1.24 | CAD 1.25 | CAD 1.24 | 5.30K |
| 2026-06-26 | CAD 1.24 | +1.64% | CAD 1.22 | CAD 1.24 | CAD 1.22 | 5.20K |
| 2026-06-25 | CAD 1.22 | -0.81% | CAD 1.21 | CAD 1.22 | CAD 1.20 | 8.00K |
| 2026-06-24 | CAD 1.23 | 0.00% | CAD 1.24 | CAD 1.24 | CAD 1.23 | 4.10K |
| 2026-06-23 | CAD 1.23 | +2.50% | CAD 1.20 | CAD 1.23 | CAD 1.20 | 12.40K |
| 2026-06-22 | CAD 1.20 | 0.00% | CAD 1.19 | CAD 1.20 | CAD 1.19 | 2.90K |
| 2026-06-19 | CAD 1.20 | 0.00% | CAD 1.20 | CAD 1.20 | CAD 1.20 | 0 |
| 2026-06-18 | CAD 1.20 | +6.19% | CAD 1.16 | CAD 1.20 | CAD 1.16 | 1.70K |
| 2026-06-17 | CAD 1.13 | 0.00% | CAD 1.18 | CAD 1.18 | CAD 1.13 | 5.20K |
| 2026-06-16 | CAD 1.13 | 0.00% | CAD 1.13 | CAD 1.13 | CAD 1.13 | 0 |
| 2026-06-15 | CAD 1.13 | -2.59% | CAD 1.19 | CAD 1.19 | CAD 1.13 | 37.40K |
| 2026-06-12 | CAD 1.16 | -4.92% | CAD 1.24 | CAD 1.24 | CAD 1.16 | 14.50K |
| 2026-06-11 | CAD 1.22 | 0.00% | CAD 1.22 | CAD 1.22 | CAD 1.22 | 0 |
| 2026-06-10 | CAD 1.22 | 0.00% | CAD 1.22 | CAD 1.22 | CAD 1.22 | 0 |
| 2026-06-09 | CAD 1.22 | -1.61% | CAD 1.22 | CAD 1.22 | CAD 1.22 | 2.90K |
| 2026-06-08 | CAD 1.24 | 0.00% | CAD 1.24 | CAD 1.24 | CAD 1.24 | 0 |
| 2026-06-05 | CAD 1.24 | 0.00% | CAD 1.24 | CAD 1.24 | CAD 1.24 | 3.70K |
| 2026-06-04 | CAD 1.24 | +0.81% | CAD 1.23 | CAD 1.24 | CAD 1.23 | 1.10K |
| 2026-06-03 | CAD 1.23 | 0.00% | CAD 1.23 | CAD 1.23 | CAD 1.23 | 0 |
| 2026-06-02 | CAD 1.23 | 0.00% | CAD 1.23 | CAD 1.23 | CAD 1.23 | 700 |
| 2026-06-01 | CAD 1.23 | +1.65% | CAD 1.23 | CAD 1.23 | CAD 1.19 | 3.00K |
| 2026-05-29 | CAD 1.21 | 0.00% | CAD 1.21 | CAD 1.21 | CAD 1.21 | 0 |
| 2026-05-28 | CAD 1.21 | -3.20% | CAD 1.24 | CAD 1.24 | CAD 1.18 | 6.50K |
| 2026-05-27 | CAD 1.25 | +4.17% | CAD 1.18 | CAD 1.25 | CAD 1.18 | 500 |
| 2026-05-26 | CAD 1.20 | 0.00% | CAD 1.19 | CAD 1.20 | CAD 1.19 | 5.70K |