NamSys Inc. CTZ
TSXV · Kanada · Teknoloji Hizmetleri
CAD 1,130,00 (%0,00)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |