NamSys Inc. (CTZ.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.8800

-0.0200

(-2.22%)

At close: 01:38PM EDT

Time period:

23 June 2023 - 23 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 June 2024	0.8800	0.8800	0.8800	0.8800	0.8800	1,500
20 June 2024	0.9200	0.9200	0.9000	0.9000	0.9000	13,300
19 June 2024	0.9300	0.9300	0.9300	0.9300	0.9300	4,500
18 June 2024	0.9200	0.9400	0.9200	0.9400	0.9400	18,500
17 June 2024	0.9300	0.9300	0.9300	0.9300	0.9300	4,800
14 June 2024	0.9400	0.9400	0.9400	0.9400	0.9400	5,500
13 June 2024	0.9300	0.9400	0.9300	0.9400	0.9400	6,200
12 June 2024	0.9000	0.9300	0.9000	0.9300	0.9300	8,100
11 June 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
10 June 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
07 June 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
06 June 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
05 June 2024	0.8500	0.8500	0.8500	0.8500	0.8500	2,500
04 June 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
03 June 2024	0.8500	0.8900	0.8500	0.8500	0.8500	6,600
31 May 2024	0.9100	0.9100	0.9100	0.9100	0.9100	3,000
30 May 2024	0.9100	0.9100	0.9100	0.9100	0.9100	3,000
29 May 2024	0.9100	0.9100	0.9000	0.9100	0.9100	13,500
29 May 2024	0.05 Dividend
28 May 2024	0.9100	0.9100	0.9100	0.9100	0.8600	3,500
27 May 2024	0.9200	0.9200	0.9200	0.9200	0.8695	1,500
24 May 2024	0.9200	0.9200	0.9200	0.9200	0.8695	5,500
23 May 2024	0.9300	0.9300	0.9300	0.9300	0.8789	-
22 May 2024	0.8900	0.9300	0.8900	0.9300	0.8789	59,200
21 May 2024	0.8900	0.8900	0.8900	0.8900	0.8411	-
17 May 2024	0.8900	0.8900	0.8900	0.8900	0.8411	16,000
16 May 2024	0.8700	0.8700	0.8700	0.8700	0.8222	3,200
15 May 2024	0.8500	0.8700	0.8500	0.8700	0.8222	4,000
14 May 2024	0.8900	0.8900	0.8600	0.8600	0.8127	14,000
13 May 2024	0.9000	0.9000	0.8700	0.8700	0.8222	7,000
10 May 2024	0.8900	0.8900	0.8900	0.8900	0.8411	7,500
09 May 2024	0.8900	0.8900	0.8900	0.8900	0.8411	4,500
08 May 2024	0.8900	0.8900	0.8900	0.8900	0.8411	-
07 May 2024	0.8800	0.8900	0.8800	0.8900	0.8411	2,700
06 May 2024	0.8600	0.8700	0.8600	0.8700	0.8222	16,500
03 May 2024	0.9000	0.9000	0.8900	0.8900	0.8411	25,000
02 May 2024	0.9300	0.9300	0.9300	0.9300	0.8789	-
01 May 2024	0.9300	0.9300	0.9300	0.9300	0.8789	500
30 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.8505	-
29 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.8505	1,000
26 Apr 2024	0.9300	0.9500	0.9300	0.9500	0.8978	24,500
25 Apr 2024	0.9300	0.9300	0.9300	0.9300	0.8789	-
24 Apr 2024	0.9300	0.9300	0.9300	0.9300	0.8789	7,200
23 Apr 2024	0.9300	0.9300	0.9300	0.9300	0.8789	500
22 Apr 2024	0.9300	0.9300	0.9300	0.9300	0.8789	500
19 Apr 2024	0.9300	0.9300	0.9300	0.9300	0.8789	-
18 Apr 2024	0.9300	0.9300	0.9300	0.9300	0.8789	-
17 Apr 2024	0.9300	0.9300	0.9300	0.9300	0.8789	-
16 Apr 2024	0.9300	0.9300	0.9300	0.9300	0.8789	3,000
15 Apr 2024	0.9300	0.9300	0.9300	0.9300	0.8789	3,000
12 Apr 2024	0.9300	0.9300	0.9300	0.9300	0.8789	8,000
11 Apr 2024	0.8600	0.8600	0.8600	0.8600	0.8127	18,000
10 Apr 2024	0.8600	0.8600	0.8600	0.8600	0.8127	-
09 Apr 2024	0.8600	0.8600	0.8600	0.8600	0.8127	3,500
08 Apr 2024	0.8900	0.8900	0.8800	0.8800	0.8316	29,100
05 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.8505	-
04 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.8505	17,600
03 Apr 2024	0.9500	0.9500	0.8400	0.8400	0.7938	13,000
02 Apr 2024	0.9500	0.9500	0.9500	0.9500	0.8978	-
01 Apr 2024	0.9500	0.9500	0.9500	0.9500	0.8978	6,000
28 Mar 2024	0.9500	0.9500	0.9500	0.9500	0.8978	-
27 Mar 2024	0.9500	0.9500	0.9500	0.9500	0.8978	-
26 Mar 2024	0.9500	0.9500	0.9500	0.9500	0.8978	6,000
25 Mar 2024	0.9400	0.9400	0.9400	0.9400	0.8884	2,000
22 Mar 2024	0.9500	0.9500	0.9500	0.9500	0.8978	1,000
21 Mar 2024	0.9500	0.9500	0.9500	0.9500	0.8978	5,000
20 Mar 2024	0.9500	0.9500	0.9500	0.9500	0.8978	44,500
19 Mar 2024	0.9500	0.9500	0.9500	0.9500	0.8978	3,000
18 Mar 2024	0.9500	0.9500	0.9500	0.9500	0.8978	17,000
15 Mar 2024	0.9500	0.9500	0.9300	0.9500	0.8978	13,300
14 Mar 2024	0.9900	0.9900	0.9900	0.9900	0.9356	-
13 Mar 2024	0.9500	0.9900	0.9500	0.9900	0.9356	16,300
12 Mar 2024	0.9300	0.9300	0.9300	0.9300	0.8789	-
11 Mar 2024	0.9300	0.9300	0.9300	0.9300	0.8789	2,500
08 Mar 2024	0.9300	0.9300	0.9300	0.9300	0.8789	4,500
07 Mar 2024	0.9300	0.9300	0.9300	0.9300	0.8789	-
06 Mar 2024	0.9500	0.9500	0.9300	0.9300	0.8789	18,400
05 Mar 2024	0.9400	0.9400	0.9400	0.9400	0.8884	1,000
04 Mar 2024	0.9500	0.9500	0.9500	0.9500	0.8978	13,500
01 Mar 2024	0.9500	0.9500	0.9300	0.9500	0.8978	12,000
29 Feb 2024	0.9500	0.9500	0.9400	0.9400	0.8884	3,000
28 Feb 2024	0.9700	0.9900	0.9500	0.9500	0.8978	6,500
27 Feb 2024	0.9300	0.9500	0.9300	0.9500	0.8978	7,000
26 Feb 2024	0.9000	0.9000	0.9000	0.9000	0.8505	6,500
23 Feb 2024	0.9100	0.9100	0.9100	0.9100	0.8600	500
22 Feb 2024	0.9000	0.9000	0.9000	0.9000	0.8505	-
21 Feb 2024	0.9000	0.9000	0.9000	0.9000	0.8505	3,000
20 Feb 2024	0.8900	0.9000	0.8900	0.9000	0.8505	4,000
16 Feb 2024	0.8600	0.8900	0.8600	0.8900	0.8411	1,700
15 Feb 2024	0.9100	0.9100	0.8600	0.8600	0.8127	68,500
14 Feb 2024	0.9000	0.9000	0.9000	0.9000	0.8505	-
13 Feb 2024	0.9000	0.9000	0.9000	0.9000	0.8505	-
12 Feb 2024	0.9800	0.9900	0.9000	0.9000	0.8505	21,200
09 Feb 2024	0.9900	0.9900	0.9900	0.9900	0.9356	10,000
08 Feb 2024	0.9900	0.9900	0.9900	0.9900	0.9356	-
07 Feb 2024	0.9900	0.9900	0.9900	0.9900	0.9356	5,400
06 Feb 2024	0.9500	0.9500	0.9500	0.9500	0.8978	-
05 Feb 2024	0.9500	0.9500	0.9500	0.9500	0.8978	1,000
02 Feb 2024	0.9500	0.9500	0.9500	0.9500	0.8978	-
01 Feb 2024	1.0000	1.0000	0.9500	0.9500	0.8978	9,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,039.90+27.80(+0.35%)

AUD/USD0.6640-0.0019(-0.29%)

ASX 2007,796.00+26.60(+0.34%)

OIL80.59-0.14(-0.17%)

GOLD2,334.70+3.50(+0.15%)

Bitcoin AUD96,539.23-259.79(-0.27%)

NamSys Inc. (CTZ.V)

ALL ORDS
8,039.90
+27.80(+0.35%)

AUD/USD
0.6640
-0.0019(-0.29%)

ASX 200
7,796.00
+26.60(+0.34%)

OIL
80.59
-0.14(-0.17%)

GOLD
2,334.70
+3.50(+0.15%)

Bitcoin AUD
96,539.23
-259.79(-0.27%)