NamSys Inc. (CTZ.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.9300

0.0000

(0.00%)

At close: 03:20PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Apr 24, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	7,200
Apr 23, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	500
Apr 22, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	500
Apr 19, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Apr 18, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Apr 17, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Apr 16, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	3,000
Apr 15, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	3,000
Apr 12, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	8,000
Apr 11, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	18,000
Apr 10, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Apr 09, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	3,500
Apr 08, 2024	0.8900	0.8900	0.8800	0.8800	0.8800	29,100
Apr 05, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Apr 04, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	17,600
Apr 03, 2024	0.9500	0.9500	0.8400	0.8400	0.8400	13,000
Apr 02, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Apr 01, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	6,000
Mar 28, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Mar 27, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Mar 26, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	6,000
Mar 25, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	2,000
Mar 22, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	1,000
Mar 21, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	5,000
Mar 20, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	44,500
Mar 19, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	3,000
Mar 18, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	17,000
Mar 15, 2024	0.9500	0.9500	0.9300	0.9500	0.9500	13,300
Mar 14, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Mar 13, 2024	0.9500	0.9900	0.9500	0.9900	0.9900	16,300
Mar 12, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Mar 11, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	2,500
Mar 08, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	4,500
Mar 07, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Mar 06, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	18,400
Mar 05, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	1,000
Mar 04, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	13,500
Mar 01, 2024	0.9500	0.9500	0.9300	0.9500	0.9500	12,000
Feb 29, 2024	0.9500	0.9500	0.9400	0.9400	0.9400	3,000
Feb 28, 2024	0.9700	0.9900	0.9500	0.9500	0.9500	6,500
Feb 27, 2024	0.9300	0.9500	0.9300	0.9500	0.9500	7,000
Feb 26, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	6,500
Feb 23, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	500
Feb 22, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Feb 21, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	3,000
Feb 20, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	4,000
Feb 16, 2024	0.8600	0.8900	0.8600	0.8900	0.8900	1,700
Feb 15, 2024	0.9100	0.9100	0.8600	0.8600	0.8600	68,500
Feb 14, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Feb 13, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Feb 12, 2024	0.9800	0.9900	0.9000	0.9000	0.9000	21,200
Feb 09, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	10,000
Feb 08, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Feb 07, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	5,400
Feb 06, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Feb 05, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	1,000
Feb 02, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Feb 01, 2024	1.0000	1.0000	0.9500	0.9500	0.9500	9,500
Jan 31, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jan 30, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jan 29, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	1,500
Jan 26, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	5,000
Jan 25, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	27,400
Jan 24, 2024	0.9600	0.9600	0.9500	0.9500	0.9500	25,900
Jan 23, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 22, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	1,700
Jan 19, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 18, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	3,500
Jan 17, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	3,500
Jan 16, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	1,500
Jan 15, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	3,000
Jan 12, 2024	1.0200	1.0300	1.0000	1.0300	1.0300	9,700
Jan 11, 2024	0.9900	1.0000	0.9900	1.0000	1.0000	10,400
Jan 10, 2024	1.0000	1.0000	0.9900	1.0000	1.0000	4,900
Jan 09, 2024	0.9900	1.0000	0.9900	1.0000	1.0000	1,500
Jan 08, 2024	0.9800	0.9800	0.9600	0.9600	0.9600	15,000
Jan 05, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	6,600
Jan 04, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	400
Jan 03, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 02, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	3,000
Dec 29, 2023	1.0200	1.0200	1.0000	1.0000	1.0000	2,000
Dec 28, 2023	0.9500	0.9500	0.9500	0.9500	0.9500	-
Dec 27, 2023	0.9500	0.9500	0.9500	0.9500	0.9500	700
Dec 22, 2023	0.9500	0.9500	0.9000	0.9000	0.9000	18,300
Dec 21, 2023	0.9900	0.9900	0.9500	0.9500	0.9500	8,100
Dec 20, 2023	1.0000	1.0000	0.9900	0.9900	0.9900	4,000
Dec 19, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	5,000
Dec 18, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	4,300
Dec 15, 2023	0.9400	0.9500	0.9400	0.9500	0.9500	22,000
Dec 14, 2023	0.9200	0.9200	0.9200	0.9200	0.9200	-
Dec 13, 2023	0.9200	0.9200	0.9200	0.9200	0.9200	500
Dec 12, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
Dec 11, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
Dec 08, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	5,000
Dec 07, 2023	0.9200	0.9200	0.9000	0.9000	0.9000	14,500
Dec 06, 2023	0.9200	0.9200	0.9200	0.9200	0.9200	-
Dec 05, 2023	0.9200	0.9200	0.9200	0.9200	0.9200	700
Dec 04, 2023	0.9500	0.9500	0.8500	0.9100	0.9100	11,800
Dec 01, 2023	0.9500	0.9500	0.9500	0.9500	0.9500	700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7330+0.0007(+0.09%)

CRUDE OIL84.01+0.44(+0.53%)

Bitcoin CAD87,763.05+165.50(+0.19%)

NamSys Inc. (CTZ.V)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7330
+0.0007(+0.09%)

CRUDE OIL
84.01
+0.44(+0.53%)

Bitcoin CAD
87,763.05
+165.50(+0.19%)