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 (%)
Sep 30, 2015 14.44 14.44 14.00 14.19 10,270 -0.26(-1.80%)
Sep 29, 2015 14.40 14.45 14.20 14.45 6,740 +0.05(+0.35%)
Sep 28, 2015 15.36 15.36 14.40 14.40 11,960 -0.57(-3.81%)
Sep 25, 2015 14.38 15.18 14.38 14.97 13,950 +0.82(+5.80%)
Sep 24, 2015 13.97 14.25 13.70 14.15 10,726 +0.51(+3.74%)
Sep 23, 2015 13.63 13.64 13.63 13.64 300 +0.03(+0.22%)
Sep 22, 2015 13.68 13.68 13.60 13.61 12,013 +0.01(+0.07%)
Sep 21, 2015 13.75 13.75 13.60 13.60 9,725 -0.17(-1.23%)
Sep 18, 2015 13.75 13.85 13.65 13.77 7,508 +0.02(+0.15%)
Sep 17, 2015 13.76 13.76 13.73 13.75 2,625 +0.14(+1.03%)
Sep 16, 2015 13.56 13.62 13.54 13.61 1,007 -0.14(-1.02%)
Sep 15, 2015 13.72 13.75 13.48 13.75 5,215 -0.04(-0.29%)
Sep 14, 2015 13.50 13.80 13.21 13.79 11,731 +0.29(+2.15%)
Sep 11, 2015 13.80 13.80 13.50 13.50 11,315 -0.26(-1.89%)
Sep 10, 2015 14.20 14.20 13.76 13.76 5,125 -0.14(-1.01%)
Sep 09, 2015 14.02 14.10 13.79 13.90 9,850 -0.12(-0.86%)
Sep 08, 2015 14.21 14.21 13.93 14.02 2,540 +0.09(+0.65%)
Sep 04, 2015 13.93 13.93 13.93 0 +0.02(+0.14%)
Sep 03, 2015 13.93 14.01 13.91 13.91 7,950 -0.04(-0.29%)
Sep 02, 2015 13.98 14.05 13.95 13.95 14,852 -0.09(-0.64%)
Sep 01, 2015 13.91 14.08 13.91 14.04 2,170 +0.04(+0.29%)
Aug 31, 2015 13.99 14.12 13.90 14.00 5,150 -0.05(-0.36%)
Aug 28, 2015 14.10 14.11 13.82 14.05 3,675 +0.05(+0.36%)
Aug 27, 2015 13.92 14.03 13.85 14.00 11,978 -0.05(-0.36%)
Aug 26, 2015 14.01 14.05 13.89 14.05 4,344 +0.05(+0.36%)
Aug 25, 2015 13.88 14.19 13.88 14.00 5,990 +0.05(+0.36%)
Aug 24, 2015 13.85 14.25 13.85 13.95 6,580 -0.50(-3.46%)
Aug 21, 2015 14.25 14.48 14.25 14.45 5,318 +0.19(+1.33%)
Aug 20, 2015 14.50 14.50 14.26 14.26 7,750 -0.37(-2.53%)
Aug 19, 2015 15.00 15.00 14.62 14.63 11,350 -0.37(-2.47%)
Aug 18, 2015 15.21 15.22 15.00 15.00 12,505 -0.09(-0.60%)
Aug 17, 2015 15.20 15.26 15.02 15.09 7,086 -0.06(-0.40%)
Aug 14, 2015 15.21 15.21 15.00 15.15 2,370 +0.14(+0.93%)
Aug 13, 2015 15.05 15.15 15.00 15.01 3,650 +0.00(+0.00%)
Aug 12, 2015 15.02 15.02 15.00 15.01 1,939 -0.03(-0.20%)
Aug 11, 2015 15.07 15.07 15.00 15.04 2,200 -0.07(-0.46%)
Aug 10, 2015 15.09 15.21 15.00 15.11 17,808 +0.12(+0.80%)
Aug 07, 2015 15.00 15.00 14.92 14.99 6,248 +0.04(+0.27%)
Aug 06, 2015 14.85 14.99 14.75 14.95 29,335 +0.39(+2.68%)
Aug 05, 2015 14.79 14.85 14.50 14.56 8,820 -0.34(-2.28%)
Aug 04, 2015 14.95 14.95 14.90 14.90 2,367 -0.05(-0.33%)
Jul 31, 2015 14.95 14.95 14.95 0 +0.05(+0.34%)
Jul 30, 2015 14.90 14.90 14.89 14.90 4,400 -0.11(-0.73%)
Jul 29, 2015 15.05 15.05 14.95 15.01 2,106 +0.00(+0.00%)
Jul 28, 2015 15.11 15.11 14.80 15.01 9,640 -0.14(-0.92%)
Jul 27, 2015 15.11 15.19 15.11 15.15 1,724 +0.05(+0.33%)
Jul 24, 2015 15.29 15.39 15.10 15.10 3,790 -0.27(-1.76%)
Jul 23, 2015 15.40 15.40 15.32 15.37 7,700 +0.07(+0.46%)
Jul 22, 2015 15.25 15.73 15.25 15.30 11,827 +0.05(+0.33%)
Jul 21, 2015 15.25 15.25 15.25 15.25 150 +0.00(+0.00%)
Jul 20, 2015 15.20 15.29 15.10 15.25 4,983 +0.10(+0.66%)
Jul 17, 2015 15.15 15.25 15.12 15.15 2,500 -0.11(-0.72%)
Jul 16, 2015 15.10 15.30 15.10 15.26 4,769 +0.16(+1.06%)
Jul 15, 2015 15.06 15.10 15.05 15.10 2,682 -0.05(-0.33%)
Jul 14, 2015 15.17 15.17 15.15 15.15 1,100 +0.10(+0.66%)
Jul 13, 2015 15.01 15.06 15.00 15.05 6,050 +0.05(+0.33%)
Jul 10, 2015 15.05 15.05 15.00 15.00 3,000 -0.02(-0.13%)
Jul 09, 2015 15.15 15.16 15.02 15.02 4,120 -0.09(-0.60%)
Jul 08, 2015 15.16 15.16 15.10 15.11 750 +0.09(+0.60%)
Jul 07, 2015 15.31 15.31 15.00 15.02 4,100 +0.02(+0.13%)
Jul 06, 2015 15.09 15.09 15.00 15.00 7,338 -0.02(-0.13%)
Jul 03, 2015 15.06 15.06 15.02 15.02 2,100 -0.03(-0.20%)
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.