Information Services Corporation - ISV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 27, 2024	26.53	26.47	26.47	26.62	26.47	2,516
December 24, 2024	26.2	26.53	26.53	26.54	26.2	5,250
December 23, 2024	26.21	26.2	26.2	26.25	26.2	11,470
December 20, 2024	26.56	26.6	26.6	26.6	26.56	4,100
December 19, 2024	26.7	26.6	26.6	26.7	26.5	830
December 18, 2024	26.64	26.34	26.34	27.12	26.34	7,151
December 17, 2024	26.71	26.7	26.7	26.99	26.47	8,123
December 16, 2024	27.04	27	27	27.04	27	200
December 13, 2024	27.08	27.25	27.25	27.25	26.8	928
December 12, 2024	27.13	27.5	27.5	27.5	27.13	31,201
December 11, 2024	27.37	27.5	27.5	27.55	27.37	5,000
December 10, 2024	27.93	27.82	27.82	27.99	27.8	1,313
December 09, 2024	28.49	28.38	28.38	28.5	28.38	7,400
December 06, 2024	28	28.45	28.45	28.45	27.99	11,604
December 05, 2024	27.25	27.8	27.8	28.4	27.25	1,661
December 04, 2024	27.25	27.25	27.25	27.25	27.25	600
December 03, 2024	27.75	27.29	27.29	28.11	27.23	1,849
December 02, 2024	27.1	27.3	27.3	27.31	27.1	782
November 29, 2024	27.25	27.25	27.25	27.5	27.24	2,648
November 28, 2024	27.15	27.16	27.16	27.16	27.15	642
November 27, 2024	27.21	26.94	26.94	27.28	26.94	4,921
November 26, 2024	27.21	27.2	27.2	27.36	27.07	4,400
November 25, 2024	27.7	27.21	27.21	27.79	27.01	1,906
November 22, 2024	27.51	27.6	27.6	27.69	27.51	4,600
November 21, 2024	27.59	27.59	27.59	27.66	27.55	2,806
November 20, 2024	27.34	27.6	27.6	27.6	27.33	7,200
November 19, 2024	27.25	27.55	27.55	27.55	27.25	2,517
November 18, 2024	27.02	27.62	27.62	27.62	27.02	1,900
November 15, 2024	27.17	27.59	27.59	27.6	27.17	1,500
November 14, 2024	27.02	27.47	27.47	27.47	27.01	600
November 13, 2024	28	27.49	27.49	28.01	27.47	6,800
November 12, 2024	28.03	27.65	27.65	28.03	27.65	3,600
November 11, 2024	28.5	28.04	28.04	28.51	28.04	1,300
November 08, 2024	28.01	28.43	28.43	28.43	27.6	9,700
November 07, 2024	28.7	28	28	28.7	28	7,248
November 06, 2024	29.18	28.84	28.84	29.18	28.69	1,702
November 05, 2024	29	29.19	29.19	29.19	28.83	15,300
November 04, 2024	29.98	29	29	29.98	29	2,614
November 01, 2024	29.2	29.28	29.28	29.28	29.2	200
October 31, 2024	29.14	29.2	29.2	29.2	29.14	900
October 30, 2024	28.51	29.01	29.01	29.01	28.51	1,547
October 29, 2024	28.31	28.34	28.34	28.54	28.3	10,219
October 28, 2024	28.31	28.35	28.35	28.5	28.3	2,300
October 25, 2024	28.71	28.6	28.6	28.71	28.31	625
October 24, 2024	28.85	28.71	28.71	28.85	28.66	1,400
October 23, 2024	29.74	28.71	28.71	29.74	28.42	1,907
October 22, 2024	28.01	28.1	28.1	28.37	28.01	7,500
October 21, 2024	28.03	28.01	28.01	28.5	28.01	2,643
October 18, 2024	28.01	28.31	28.31	28.31	28.01	1,414
October 17, 2024	27.91	27.95	27.95	28.06	27.91	12,630
October 16, 2024	28.19	27.92	27.92	28.19	27.92	3,400
October 15, 2024	28.01	28	28	28.01	27.93	1,013
October 11, 2024	29.74	28	28	29.74	27.91	3,900
October 10, 2024	28.15	28.15	28.15	28.15	28	8,800
October 09, 2024	27.99	28.1	28.1	28.19	27.9	6,605
October 08, 2024	28.25	28.22	28.22	28.25	27.9	2,100
October 07, 2024	28.53	28.25	28.25	28.53	28	2,433
October 04, 2024	28	28.52	28.52	28.52	27.91	18,721
October 03, 2024	28.38	28.2	28.2	28.5	28.18	16,200
October 02, 2024	28.4	28.25	28.25	28.49	28	1,600

Information Services Corporation (ISV.TO) TSX