Information Svcs Corp (TSX: ISV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	15.76	15.76	15.69	15.72	10,930	-0.04(-0.25%)
Nov 28, 2019	15.76	15.80	15.69	15.76	4,050	-0.04(-0.25%)
Nov 27, 2019	15.79	15.87	15.76	15.80	4,515	+0.01(+0.06%)
Nov 26, 2019	15.76	16.00	15.76	15.79	7,305	+0.02(+0.13%)
Nov 25, 2019	15.91	15.91	15.77	15.77	10,036	-0.08(-0.50%)
Nov 22, 2019	15.86	15.87	15.85	15.85	2,350	-0.07(-0.44%)
Nov 21, 2019	16.00	16.00	15.87	15.92	3,831	-0.08(-0.50%)
Nov 20, 2019	16.17	16.17	16.00	16.00	6,000	-0.15(-0.93%)
Nov 19, 2019	16.26	16.26	16.05	16.15	8,232	+0.10(+0.62%)
Nov 18, 2019	16.45	16.45	16.04	16.05	2,551	-0.41(-2.49%)
Nov 15, 2019	15.86	16.46	15.85	16.46	16,494	+0.31(+1.92%)
Nov 14, 2019	15.97	16.15	15.84	16.15	6,552	+0.18(+1.13%)
Nov 13, 2019	15.86	15.99	15.83	15.97	11,500	-0.03(-0.19%)
Nov 12, 2019	15.89	16.00	15.89	16.00	3,148	+0.01(+0.06%)
Nov 11, 2019	16.00	16.00	15.99	15.99	2,805	-0.01(-0.06%)
Nov 08, 2019	16.00	16.09	15.94	16.00	7,575	+0.05(+0.31%)
Nov 07, 2019	16.09	16.10	15.95	15.95	4,375	-0.05(-0.31%)
Nov 06, 2019	16.01	16.08	15.81	16.00	3,337	-0.04(-0.25%)
Nov 05, 2019	16.04	16.04	16.04	16.04	1,700	-0.02(-0.12%)
Nov 04, 2019	16.10	16.20	16.06	16.06	3,100	-0.13(-0.80%)
Nov 01, 2019	16.14	16.19	16.14	16.19	900	+0.02(+0.12%)
Oct 31, 2019	16.02	16.17	15.89	16.17	23,903	+0.15(+0.94%)
Oct 30, 2019	16.00	16.18	16.00	16.02	1,697	-0.09(-0.56%)
Oct 29, 2019	16.22	16.35	16.11	16.11	4,529	+0.10(+0.62%)
Oct 28, 2019	16.21	16.22	16.00	16.01	2,029	+0.00(+0.00%)
Oct 25, 2019	16.03	16.15	16.01	16.01	2,500	-0.22(-1.36%)
Oct 24, 2019	16.15	16.49	16.15	16.23	3,529	+0.01(+0.06%)
Oct 23, 2019	16.48	16.48	16.22	16.22	5,486	-0.03(-0.18%)
Oct 22, 2019	16.40	16.50	16.25	16.25	3,725	-0.13(-0.79%)
Oct 21, 2019	16.15	16.38	16.15	16.38	302	+0.21(+1.30%)
Oct 18, 2019	16.29	16.29	16.17	16.17	1,600	+0.04(+0.25%)
Oct 17, 2019	16.25	16.25	16.11	16.13	14,394	-0.12(-0.74%)
Oct 16, 2019	16.12	16.30	16.12	16.25	31,370	+0.14(+0.87%)
Oct 15, 2019	16.04	16.20	16.04	16.11	900	+0.08(+0.50%)
Oct 11, 2019		16.03	16.03	16.03	0	-0.25(-1.54%)
Oct 10, 2019	16.18	16.28	15.89	16.28	24,235	+0.42(+2.65%)
Oct 09, 2019	15.77	15.90	15.77	15.86	3,612	+0.19(+1.21%)
Oct 08, 2019	15.75	15.75	15.60	15.67	2,300	-0.05(-0.32%)
Oct 07, 2019	15.82	15.82	15.65	15.72	2,970	+0.22(+1.42%)
Oct 04, 2019	15.53	15.87	15.50	15.50	9,768	-0.22(-1.40%)
Oct 03, 2019	15.55	15.75	15.51	15.72	4,230	-0.06(-0.38%)
Oct 02, 2019	15.80	15.81	15.52	15.78	8,233	-0.04(-0.25%)
Oct 01, 2019	15.90	15.90	15.75	15.82	3,850	-0.08(-0.50%)
Sep 30, 2019	16.12	16.12	15.85	15.90	7,575	-0.08(-0.50%)
Sep 27, 2019	15.88	15.98	15.88	15.98	3,612	-0.19(-1.18%)
Sep 26, 2019	15.96	16.18	15.96	16.17	1,217	+0.05(+0.31%)
Sep 25, 2019	16.00	16.12	16.00	16.12	1,017	+0.12(+0.75%)
Sep 24, 2019	15.96	16.05	15.95	16.00	3,700	-0.10(-0.62%)
Sep 23, 2019	15.99	16.10	15.99	16.10	1,423	+0.14(+0.88%)
Sep 20, 2019	15.97	16.01	15.96	15.96	2,500	-0.14(-0.87%)
Sep 19, 2019	16.14	16.14	16.10	16.10	950	-0.03(-0.19%)
Sep 18, 2019	16.14	16.14	16.13	16.13	471,141	+0.13(+0.81%)
Sep 17, 2019	16.10	16.10	16.00	16.00	2,960	+0.00(+0.00%)
Sep 16, 2019	16.09	16.09	16.00	16.00	1,492	-0.07(-0.44%)
Sep 13, 2019	16.14	16.14	15.96	16.07	2,500	+0.15(+0.94%)
Sep 12, 2019	16.18	16.18	15.90	15.92	3,759	-0.08(-0.50%)
Sep 11, 2019	15.96	16.00	15.95	16.00	800	+0.07(+0.44%)
Sep 10, 2019	16.09	16.09	15.91	15.93	2,460	+0.01(+0.06%)
Sep 09, 2019	16.00	16.24	15.92	15.92	2,895	+0.02(+0.13%)
Sep 06, 2019	15.85	15.90	15.83	15.90	3,350	+0.05(+0.32%)
Sep 05, 2019	15.94	15.94	15.83	15.85	5,019	-0.07(-0.44%)
Sep 04, 2019	16.01	16.01	15.90	15.92	1,600	-0.31(-1.91%)

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.