Information Svcs Corp (TSX: ISV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	22.67	23.25	22.67	23.25	987	+0.05(+0.22%)
Nov 29, 2022	23.47	23.47	22.98	23.20	2,017	+1.00(+4.50%)
Nov 28, 2022	22.96	23.02	22.20	22.20	4,249	-0.50(-2.20%)
Nov 25, 2022	22.66	22.70	22.66	22.70	1,130	+0.03(+0.13%)
Nov 24, 2022	22.66	22.77	22.66	22.67	600	-0.33(-1.43%)
Nov 23, 2022	23.00	23.04	22.77	23.00	3,150	-0.16(-0.69%)
Nov 22, 2022	23.01	23.16	23.00	23.16	2,200	-0.19(-0.81%)
Nov 21, 2022	22.95	23.35	22.95	23.35	4,053	+0.35(+1.52%)
Nov 18, 2022	23.00	23.02	22.77	23.00	4,851	+0.22(+0.97%)
Nov 17, 2022	22.75	22.99	22.67	22.78	2,700	+0.03(+0.13%)
Nov 16, 2022	22.85	22.85	22.60	22.75	3,867	-0.01(-0.04%)
Nov 15, 2022	22.49	22.76	22.14	22.76	3,500	+0.04(+0.18%)
Nov 14, 2022	22.74	22.90	22.50	22.72	2,986	+0.19(+0.84%)
Nov 11, 2022	22.80	22.80	22.00	22.53	1,937	-0.27(-1.18%)
Nov 10, 2022	22.02	23.03	22.02	22.80	3,389	+0.77(+3.50%)
Nov 09, 2022	22.01	22.20	21.80	22.03	4,450	-0.07(-0.32%)
Nov 08, 2022	22.02	22.12	21.92	22.10	7,293	-0.04(-0.18%)
Nov 07, 2022	22.44	22.48	22.01	22.14	1,937	-0.36(-1.60%)
Nov 04, 2022	22.31	22.50	22.01	22.50	13,875	-0.03(-0.13%)
Nov 03, 2022	22.63	23.41	22.53	22.53	4,635	-0.32(-1.40%)
Nov 02, 2022	22.92	22.92	22.85	22.85	1,937	+0.02(+0.09%)
Nov 01, 2022	22.31	23.20	22.31	22.83	8,629	-0.55(-2.35%)
Oct 31, 2022	23.50	23.50	23.38	23.38	3,765	+0.03(+0.13%)
Oct 28, 2022	22.86	23.55	22.86	23.35	4,700	+0.35(+1.52%)
Oct 27, 2022	22.75	23.23	22.75	23.00	2,012	+0.47(+2.09%)
Oct 26, 2022	22.51	22.74	22.51	22.53	880	-0.10(-0.44%)
Oct 25, 2022	22.22	22.63	22.22	22.63	876	+0.41(+1.85%)
Oct 24, 2022	22.34	22.34	22.22	22.22	606	-0.08(-0.36%)
Oct 21, 2022	22.13	22.40	22.11	22.30	2,299	+0.04(+0.18%)
Oct 20, 2022	22.25	22.53	22.25	22.26	2,746	+0.66(+3.06%)
Oct 19, 2022	21.24	21.60	21.24	21.60	2,125	+0.20(+0.93%)
Oct 18, 2022	22.36	22.36	21.03	21.40	2,657	-0.60(-2.73%)
Oct 17, 2022	21.92	22.00	21.23	22.00	6,876	+0.50(+2.33%)
Oct 14, 2022	21.50	21.50	21.50	21.50	200	-0.16(-0.74%)
Oct 13, 2022	21.64	21.77	21.64	21.66	3,200	+0.46(+2.17%)
Oct 12, 2022	20.90	21.20	20.90	21.20	1,186	+0.00(+0.00%)
Oct 11, 2022	21.50	21.50	21.00	21.20	7,895	+0.10(+0.47%)
Oct 07, 2022				21.10	0	-0.90(-4.09%)
Oct 06, 2022	22.01	22.01	22.00	22.00	2,675	+0.00(+0.00%)
Oct 05, 2022	22.00	22.00	22.00	22.00	1,000	-0.10(-0.45%)
Oct 04, 2022	21.85	22.37	21.85	22.10	13,391	+0.37(+1.70%)
Oct 03, 2022	22.03	22.08	21.73	21.73	22,895	-0.32(-1.45%)
Sep 30, 2022	21.91	22.19	21.91	22.05	2,250	+0.05(+0.23%)
Sep 29, 2022	22.00	22.10	21.85	22.00	12,600	+0.20(+0.92%)
Sep 28, 2022	21.20	22.05	21.03	21.80	4,180	-0.20(-0.91%)
Sep 27, 2022	22.05	22.05	22.00	22.00	1,915	+0.05(+0.23%)
Sep 26, 2022	22.21	22.21	21.75	21.95	1,418	-0.32(-1.44%)
Sep 23, 2022	23.17	23.04	22.20	22.27	3,446	-0.93(-4.01%)
Sep 22, 2022	23.01	23.28	23.01	23.20	432	+0.09(+0.39%)
Sep 20, 2022				23.11	0	-1.09(-4.50%)
Sep 19, 2022	23.09	24.20	23.04	24.20	3,798	+1.02(+4.40%)
Sep 16, 2022	23.33	23.33	23.18	23.18	200	-0.48(-2.03%)
Sep 15, 2022	23.32	23.66	23.32	23.66	2,741	+0.41(+1.76%)
Sep 14, 2022	23.02	23.25	23.02	23.25	1,500	+0.45(+1.97%)
Sep 13, 2022	23.25	23.25	22.80	22.80	5,608	-0.46(-1.98%)
Sep 12, 2022	23.20	23.26	23.20	23.26	1,300	-0.01(-0.04%)
Sep 09, 2022	23.34	23.34	23.25	23.27	1,164	-0.13(-0.56%)
Sep 08, 2022	23.05	23.41	23.05	23.40	800	+0.22(+0.95%)
Sep 07, 2022	22.86	23.18	22.83	23.18	2,275	+0.08(+0.35%)
Sep 06, 2022	23.10	23.20	23.10	23.10	1,345	+0.00(+0.00%)
Sep 02, 2022				23.10	0	-0.41(-1.74%)

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.