Skip to main content

Information Svcs Corp (TSX: ISV )

25.64 +0.04 (+0.16%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 17.00 17.50 16.99 17.24 8,730 +0.19(+1.11%)
Jan 29, 2015 17.00 17.05 17.00 17.05 4,825 +0.15(+0.89%)
Jan 28, 2015 16.95 17.07 16.90 16.90 3,146 -0.17(-1.00%)
Jan 27, 2015 16.76 17.07 16.50 17.07 27,397 +0.07(+0.41%)
Jan 26, 2015 17.40 17.40 17.00 17.00 19,613 -0.23(-1.33%)
Jan 23, 2015 17.12 17.23 17.00 17.23 6,585 +0.18(+1.06%)
Jan 22, 2015 16.98 17.09 16.90 17.05 11,718 +0.08(+0.47%)
Jan 21, 2015 17.30 17.32 16.78 16.97 21,786 -0.52(-2.97%)
Jan 20, 2015 17.55 17.55 17.31 17.49 8,615 -0.04(-0.23%)
Jan 19, 2015 17.41 17.56 17.41 17.53 2,750 -0.10(-0.57%)
Jan 16, 2015 17.32 17.75 17.32 17.63 3,080 +0.48(+2.80%)
Jan 15, 2015 17.08 17.15 4,786 -0.75(-4.19%)
Jan 14, 2015 17.98 17.98 17.90 17.90 4,800 -0.05(-0.28%)
Jan 13, 2015 18.11 18.11 17.95 17.95 13,100 -0.24(-1.32%)
Jan 12, 2015 18.19 18.20 18.15 18.19 2,205 -0.01(-0.05%)
Jan 09, 2015 18.20 18.20 18.17 18.20 2,955 +0.00(+0.00%)
Jan 08, 2015 18.25 18.25 18.15 18.20 3,330 -0.05(-0.27%)
Jan 07, 2015 18.25 18.30 18.20 18.25 1,463 +0.00(+0.00%)
Jan 06, 2015 18.15 18.42 18.13 18.25 5,375 +0.00(+0.00%)
Jan 05, 2015 18.12 18.25 18.11 18.25 1,637 +0.05(+0.27%)
Jan 02, 2015 18.20 18.20 18.20 18.20 460 +0.00(+0.00%)
Dec 31, 2014 18.20 18.20 18.20 0 +0.15(+0.83%)
Dec 30, 2014 18.04 18.05 18.04 18.05 1,106 +0.08(+0.45%)
Dec 29, 2014 18.04 18.04 17.95 17.97 2,787 +0.01(+0.06%)
Dec 24, 2014 17.96 17.96 17.96 0 +0.01(+0.06%)
Dec 23, 2014 17.77 18.01 17.77 17.95 2,820 +0.12(+0.67%)
Dec 22, 2014 17.76 17.83 17.76 17.83 758 +0.04(+0.22%)
Dec 19, 2014 17.98 18.00 17.75 17.79 13,114 -0.21(-1.17%)
Dec 18, 2014 18.15 18.15 17.83 18.00 22,804 +0.05(+0.28%)
Dec 17, 2014 17.84 17.95 17.84 17.95 617 -0.05(-0.28%)
Dec 16, 2014 17.75 18.00 9,498 +0.01(+0.06%)
Dec 15, 2014 18.53 18.53 17.99 17.99 8,115 -0.52(-2.81%)
Dec 12, 2014 18.50 18.60 18.50 18.51 5,750 +0.01(+0.05%)
Dec 11, 2014 18.50 18.50 18.49 18.50 2,128 -0.11(-0.59%)
Dec 10, 2014 18.63 18.63 18.51 18.61 2,093 +0.10(+0.54%)
Dec 09, 2014 18.60 18.64 18.28 18.51 10,365 +0.00(+0.00%)
Dec 08, 2014 18.65 18.65 18.51 18.51 5,158 -0.09(-0.48%)
Dec 05, 2014 18.63 18.63 18.60 18.60 1,205 -0.02(-0.11%)
Dec 04, 2014 18.77 18.80 18.60 18.62 3,731 -0.18(-0.96%)
Dec 03, 2014 18.66 18.80 18.65 18.80 935 +0.08(+0.43%)
Dec 02, 2014 18.76 18.76 18.68 18.72 2,741 -0.13(-0.69%)
Dec 01, 2014 18.86 18.86 18.85 18.85 840 -0.23(-1.21%)
Nov 28, 2014 19.00 19.10 18.91 19.08 9,330 +0.08(+0.42%)
Nov 27, 2014 18.65 19.00 18.65 19.00 4,192 +0.17(+0.90%)
Nov 26, 2014 18.75 18.83 18.75 18.83 920 +0.16(+0.86%)
Nov 25, 2014 18.80 18.90 18.66 18.67 2,429 -0.05(-0.27%)
Nov 24, 2014 18.77 18.77 18.72 18.72 639 -0.10(-0.53%)
Nov 21, 2014 18.95 18.95 18.69 18.82 2,357 -0.02(-0.11%)
Nov 20, 2014 18.82 18.86 18.67 18.84 3,126 -0.15(-0.79%)
Nov 19, 2014 18.65 18.99 18.65 18.99 1,821 +0.25(+1.33%)
Nov 18, 2014 18.84 18.84 18.60 18.74 5,968 -0.19(-1.00%)
Nov 17, 2014 18.80 19.00 18.65 18.93 6,555 -0.06(-0.32%)
Nov 14, 2014 19.00 19.00 18.99 18.99 1,455 -0.13(-0.68%)
Nov 13, 2014 19.04 19.14 19.04 19.12 4,046 +0.08(+0.42%)
Nov 12, 2014 19.01 19.07 19.00 19.04 6,724 -0.01(-0.05%)
Nov 11, 2014 19.07 19.14 19.05 19.05 3,680 +0.05(+0.26%)
Nov 10, 2014 19.06 19.14 19.00 19.00 20,384 -0.14(-0.73%)
Nov 07, 2014 18.97 19.14 18.97 19.14 17,010 +0.16(+0.84%)
Nov 06, 2014 18.74 18.98 18.74 18.98 20,041 +0.38(+2.04%)
Nov 05, 2014 18.50 18.64 18.36 18.60 17,838 +0.10(+0.54%)
Nov 04, 2014 18.84 18.89 18.50 18.50 12,939 -0.34(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.