Information Svcs Corp (TSX: ISV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	20.75	21.02	20.75	20.82	14,300	+0.07(+0.34%)
Nov 29, 2023	20.98	21.01	20.75	20.75	3,319	-0.06(-0.29%)
Nov 28, 2023	21.17	21.17	20.67	20.81	3,235	-0.19(-0.90%)
Nov 27, 2023	21.00	21.00	20.80	21.00	1,401	+0.00(+0.00%)
Nov 24, 2023	20.81	21.00	20.81	21.00	400	+0.18(+0.86%)
Nov 23, 2023	20.80	20.85	20.80	20.82	3,920	+0.02(+0.10%)
Nov 22, 2023	20.45	21.05	20.45	20.80	1,556	+0.50(+2.46%)
Nov 21, 2023	20.45	20.45	19.91	20.30	6,810	-0.01(-0.05%)
Nov 20, 2023	20.60	20.61	20.26	20.31	1,959	+0.26(+1.30%)
Nov 17, 2023	20.29	20.42	19.95	20.05	77,773	+0.10(+0.50%)
Nov 16, 2023	19.95	20.00	19.95	19.95	1,300	-0.05(-0.25%)
Nov 15, 2023	20.09	20.10	19.81	20.00	25,510	-0.03(-0.15%)
Nov 14, 2023	20.00	20.03	19.92	20.03	1,884	+0.08(+0.40%)
Nov 13, 2023	20.01	20.01	19.72	19.95	4,530	-0.05(-0.25%)
Nov 10, 2023	20.98	20.98	20.00	20.00	46,652	-0.41(-2.01%)
Nov 09, 2023	20.85	20.90	20.41	20.41	2,595	-0.58(-2.76%)
Nov 08, 2023	21.33	21.50	20.46	20.99	1,911	-0.61(-2.82%)
Nov 07, 2023	22.00	22.12	21.60	21.60	1,572	-0.12(-0.55%)
Nov 06, 2023	21.50	21.74	21.50	21.72	1,399	+0.33(+1.54%)
Nov 03, 2023	21.23	21.39	21.23	21.39	200	+0.05(+0.23%)
Nov 02, 2023	21.74	21.74	21.30	21.34	1,378	-0.12(-0.56%)
Nov 01, 2023	20.71	21.50	20.36	21.46	5,605	+1.01(+4.94%)
Oct 31, 2023	20.57	20.57	20.22	20.45	4,005	-0.83(-3.90%)
Oct 30, 2023	21.04	21.28	20.20	21.28	7,929	+1.49(+7.53%)
Oct 27, 2023	19.50	19.79	19.50	19.79	8,971	+0.31(+1.59%)
Oct 26, 2023	19.75	19.95	19.29	19.48	4,141	-0.30(-1.52%)
Oct 25, 2023	19.69	20.09	19.22	19.78	26,385	+0.06(+0.30%)
Oct 24, 2023	20.50	20.50	19.72	19.72	3,645	-0.28(-1.40%)
Oct 23, 2023	20.46	20.46	20.00	20.00	6,297	-0.49(-2.39%)
Oct 20, 2023	20.00	20.49	20.00	20.49	1,960	-0.17(-0.82%)
Oct 19, 2023	20.57	20.70	20.42	20.66	13,617	+0.09(+0.44%)
Oct 18, 2023	20.77	21.10	20.40	20.57	14,754	-0.03(-0.15%)
Oct 17, 2023	21.18	21.69	20.58	20.60	26,426	-0.47(-2.23%)
Oct 16, 2023	21.03	21.50	21.03	21.07	12,307	-0.61(-2.81%)
Oct 13, 2023	21.92	21.97	21.68	21.68	401	-0.07(-0.32%)
Oct 12, 2023	21.60	21.75	21.51	21.75	1,703	+0.15(+0.69%)
Oct 11, 2023	21.74	21.74	21.50	21.60	11,901	+0.09(+0.42%)
Oct 10, 2023	21.85	21.85	21.51	21.51	2,635	-0.28(-1.28%)
Oct 06, 2023				21.79	0	+0.21(+0.97%)
Oct 05, 2023	21.85	21.85	21.48	21.58	10,156	-0.08(-0.37%)
Oct 04, 2023	21.59	21.66	21.59	21.66	903	-0.15(-0.69%)
Oct 03, 2023	22.99	22.99	21.81	21.81	2,023	-0.12(-0.55%)
Oct 02, 2023	22.04	22.04	21.73	21.93	10,526	-0.17(-0.77%)
Sep 29, 2023	21.50	22.13	21.50	22.10	31,073	+0.83(+3.90%)
Sep 28, 2023	22.11	22.29	21.27	21.27	4,301	-0.89(-4.02%)
Sep 27, 2023	22.10	22.16	22.01	22.16	3,603	+0.27(+1.23%)
Sep 26, 2023	22.49	22.49	21.75	21.89	12,281	-0.11(-0.50%)
Sep 25, 2023	23.10	22.71	22.00	22.00	7,537	-1.16(-5.01%)
Sep 22, 2023	23.10	23.16	23.10	23.16	800	+0.00(+0.00%)
Sep 21, 2023	23.49	23.49	23.16	23.16	5,173	-0.59(-2.48%)
Sep 20, 2023	23.60	23.90	23.60	23.75	3,572	-0.03(-0.13%)
Sep 19, 2023	23.76	23.78	23.54	23.78	1,838	-0.44(-1.82%)
Sep 18, 2023	24.00	24.22	23.76	24.22	5,846	+0.04(+0.17%)
Sep 15, 2023	24.30	24.30	24.18	24.18	200	-0.02(-0.08%)
Sep 14, 2023	24.55	24.55	24.20	24.20	12,701	-0.30(-1.22%)
Sep 13, 2023	24.40	24.50	24.40	24.50	880	+0.02(+0.08%)
Sep 12, 2023	24.20	24.48	24.20	24.48	1,801	+0.18(+0.74%)
Sep 11, 2023	24.04	24.46	23.52	24.30	15,998	+0.07(+0.29%)
Sep 08, 2023	23.82	24.23	23.82	24.23	652	+0.06(+0.25%)
Sep 07, 2023	24.50	24.50	23.76	24.17	1,609	-0.29(-1.19%)
Sep 06, 2023	24.29	24.46	24.05	24.46	2,670	-0.04(-0.16%)
Sep 05, 2023	24.65	24.65	24.50	24.50	8,150	-0.15(-0.61%)

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.