Information Svcs Corp (TSX: ISV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	27.01	27.26	25.89	26.16	12,191	-1.10(-4.04%)
Nov 29, 2021	27.29	27.29	26.82	27.26	610	+0.06(+0.22%)
Nov 26, 2021	27.71	27.71	27.20	27.20	31,161	-0.55(-1.98%)
Nov 25, 2021	28.00	28.01	27.75	27.75	1,710	-0.42(-1.49%)
Nov 24, 2021	28.11	28.17	28.03	28.17	4,963	-0.06(-0.21%)
Nov 23, 2021	27.89	28.23	27.88	28.23	6,570	+0.34(+1.22%)
Nov 22, 2021	28.28	28.29	27.50	27.89	5,264	-0.51(-1.80%)
Nov 19, 2021	28.43	28.66	28.12	28.40	4,487	+0.40(+1.43%)
Nov 18, 2021	27.54	28.00	27.54	28.00	955	+0.90(+3.32%)
Nov 17, 2021	27.40	27.76	27.10	27.10	37,720	-0.30(-1.09%)
Nov 16, 2021	27.39	27.40	27.21	27.40	1,581	+0.15(+0.55%)
Nov 15, 2021	27.20	27.25	27.20	27.25	3,151	+0.05(+0.18%)
Nov 12, 2021	26.86	27.29	26.86	27.20	5,168	+0.33(+1.23%)
Nov 11, 2021	27.05	27.18	26.79	26.87	14,652	-0.18(-0.67%)
Nov 10, 2021	27.48			27.05	8,400	-0.11(-0.41%)
Nov 09, 2021	27.16	27.17	26.74	27.16	39,311	+0.76(+2.88%)
Nov 08, 2021	27.93	27.93	26.40	26.40	32,365	-0.97(-3.54%)
Nov 05, 2021	27.15	27.78	27.00	27.37	12,469	+0.22(+0.81%)
Nov 04, 2021	27.46	27.50	27.15	27.15	5,468	+0.15(+0.56%)
Nov 03, 2021	29.85	29.85	27.00	27.00	13,535	-0.57(-2.07%)
Nov 02, 2021	27.15	27.57	27.00	27.57	12,625	+0.42(+1.55%)
Nov 01, 2021	27.75	27.75	27.00	27.15	5,000	-0.40(-1.45%)
Oct 29, 2021	27.24	27.88	27.23	27.55	2,005	+1.20(+4.55%)
Oct 28, 2021	26.84	26.85	26.26	26.35	4,629	-0.09(-0.34%)
Oct 27, 2021	27.02	27.24	26.44	26.44	2,175	-0.61(-2.26%)
Oct 26, 2021	27.01	27.24		27.05	26,679	+0.02(+0.07%)
Oct 25, 2021	27.46	27.51	27.00	27.03	5,910	-0.22(-0.81%)
Oct 22, 2021	27.23	27.97	27.00	27.25	7,079	-0.34(-1.23%)
Oct 21, 2021	28.01	28.15	27.20	27.59	5,669	-0.85(-2.99%)
Oct 20, 2021	27.21	28.44	27.21	28.44	7,673	+0.44(+1.57%)
Oct 19, 2021	27.22	28.47	27.22	28.00	3,593	-0.01(-0.04%)
Oct 18, 2021	27.71	28.01	27.69	28.01	1,169	+1.01(+3.74%)
Oct 15, 2021	26.22	28.23	26.22	27.00	34,332	+0.58(+2.20%)
Oct 14, 2021	26.50	26.50	26.30	26.42	18,649	-0.08(-0.30%)
Oct 13, 2021	27.48	27.50	26.12	26.50	12,933	-0.50(-1.85%)
Oct 12, 2021	26.55	27.49	26.55	27.00	4,540	-0.41(-1.50%)
Oct 08, 2021		27.41	27.41	27.41	0	+0.01(+0.04%)
Oct 07, 2021	27.50	27.50	27.31	27.40	1,450	-0.08(-0.29%)
Oct 06, 2021	27.48	27.48	27.48	27.48	900	+0.00(+0.00%)
Oct 05, 2021	27.50	27.60	27.48	27.48	2,100	-0.21(-0.76%)
Oct 04, 2021	26.60	27.71	26.60	27.69	8,998	+0.54(+1.99%)
Oct 01, 2021	27.66	27.66	27.10	27.15	4,925	-0.51(-1.84%)
Sep 30, 2021	27.66	27.66	27.66	27.66	1,240	-0.35(-1.25%)
Sep 29, 2021	29.88	29.88	27.87	28.01	4,045	-1.46(-4.95%)
Sep 28, 2021	28.00	29.47	27.77	29.47	24,145	+1.44(+5.14%)
Sep 27, 2021	28.61	28.90	28.03	28.03	2,597	-0.08(-0.28%)
Sep 24, 2021	29.00	29.00	28.01	28.11	3,818	-0.05(-0.18%)
Sep 23, 2021	28.56	28.57	28.16	28.16	2,935	+0.16(+0.57%)
Sep 22, 2021	28.11	28.11	28.00	28.00	4,430	-0.14(-0.50%)
Sep 21, 2021	28.64	28.64	28.14	28.14	1,135	+0.94(+3.46%)
Sep 20, 2021	27.75	28.79	27.15	27.20	2,800	-0.05(-0.18%)
Sep 17, 2021	28.89	29.04	27.25	27.25	2,585	-1.68(-5.81%)
Sep 16, 2021	27.80	28.98	27.80	28.93	2,400	+1.12(+4.03%)
Sep 15, 2021	28.50	28.50	27.11	27.81	5,181	-0.39(-1.38%)
Sep 14, 2021	28.56	28.56	28.17	28.20	3,051	-0.36(-1.26%)
Sep 13, 2021	28.76	28.89	28.45	28.56	8,145	-0.20(-0.70%)
Sep 10, 2021	28.26	28.76	28.00	28.76	13,870	+0.41(+1.45%)
Sep 09, 2021	28.75	28.75	28.20	28.35	6,248	-0.40(-1.39%)
Sep 08, 2021	29.28	29.28	28.75	28.75	8,120	-0.10(-0.35%)
Sep 07, 2021	29.50	29.50	28.85	28.85	8,398	-0.57(-1.94%)
Sep 03, 2021		29.42	29.42	29.42	0	-0.03(-0.10%)
Sep 02, 2021	29.45	29.46	29.36	29.45	4,700	-0.13(-0.44%)

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.