Information Svcs Corp (TSX: ISV )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.19	14.19	14.10	14.15	1,900	-0.08(-0.56%)
May 28, 2020	14.10	14.31	14.10	14.23	3,900	-0.04(-0.28%)
May 27, 2020	14.10	14.28	14.10	14.27	1,215	+0.10(+0.71%)
May 26, 2020	13.84	14.17	13.71	14.17	24,749	+0.46(+3.36%)
May 25, 2020	13.70	13.87	13.61	13.71	4,305	+0.02(+0.15%)
May 22, 2020	13.77	13.87	13.68	13.69	6,500	-0.04(-0.29%)
May 21, 2020	13.98	14.04	13.72	13.73	9,459	-0.14(-1.01%)
May 20, 2020	13.90	13.97	13.70	13.87	6,850	+0.16(+1.17%)
May 19, 2020	13.77	13.90	13.50	13.71	12,070	+0.01(+0.07%)
May 15, 2020		13.70	13.70	13.70	0	+0.10(+0.74%)
May 14, 2020	13.49	13.98	13.49	13.60	900	-0.38(-2.72%)
May 13, 2020	14.01	14.01	13.82	13.98	2,180	-0.07(-0.50%)
May 12, 2020	14.10	14.35	14.05	14.05	1,870	-0.05(-0.35%)
May 11, 2020	14.39	14.39	14.03	14.10	3,293	+0.04(+0.28%)
May 08, 2020	13.99	14.30	13.99	14.06	6,706	-0.14(-0.99%)
May 07, 2020	14.25	14.25	13.96	14.20	14,144	-0.20(-1.39%)
May 06, 2020	14.45	14.45	14.38	14.40	1,600	-0.10(-0.69%)
May 05, 2020	14.30	14.50	14.25	14.50	6,590	+0.25(+1.75%)
May 04, 2020	14.20	14.25	14.18	14.25	3,150	-0.12(-0.84%)
May 01, 2020	14.30	14.37	14.16	14.37	2,367	+0.12(+0.84%)
Apr 30, 2020	14.30	14.30	14.15	14.25	3,415	-0.02(-0.14%)
Apr 29, 2020	14.44	14.58	14.27	14.27	3,159	-0.02(-0.14%)
Apr 28, 2020	14.27	14.39	14.10	14.29	8,666	+0.03(+0.21%)
Apr 27, 2020	14.34	14.41	14.26	14.26	11,277	+0.00(+0.00%)
Apr 24, 2020	14.31	14.49	14.26	14.26	3,700	+0.01(+0.07%)
Apr 23, 2020	14.39	14.39	14.25	14.25	2,145	-0.07(-0.49%)
Apr 22, 2020	14.74	14.74	14.32	14.32	2,500	+0.20(+1.42%)
Apr 21, 2020	14.30	14.51	14.12	14.12	10,169	+0.01(+0.07%)
Apr 20, 2020	14.55	14.73	14.11	14.11	2,964	-0.47(-3.22%)
Apr 17, 2020	14.65	14.66	14.58	14.58	4,300	+0.03(+0.21%)
Apr 16, 2020	14.70	14.73	14.55	14.55	3,009	-0.15(-1.02%)
Apr 15, 2020	14.70	14.74	14.10	14.70	65,144	+0.19(+1.31%)
Apr 14, 2020	14.13	14.80	14.12	14.51	10,250	+0.16(+1.11%)
Apr 13, 2020	14.49	14.49	14.35	14.35	540	-0.15(-1.03%)
Apr 09, 2020		14.50	14.50	14.50	0	+0.29(+2.04%)
Apr 08, 2020	13.99	14.51	13.90	14.21	21,565	+0.36(+2.60%)
Apr 07, 2020	13.26	14.00	13.26	13.85	14,827	+0.16(+1.17%)
Apr 06, 2020	13.71	13.99	13.31	13.69	25,620	-0.38(-2.70%)
Apr 03, 2020	13.70	14.07	13.70	14.07	1,800	+0.07(+0.50%)
Apr 02, 2020	14.49	14.49	14.00	14.00	2,025	-0.24(-1.69%)
Apr 01, 2020	14.75	14.75	14.00	14.24	4,650	-0.21(-1.45%)
Mar 31, 2020	14.25	14.48	14.01	14.45	1,750	+0.45(+3.21%)
Mar 30, 2020	13.95	14.25	13.95	14.00	4,968	+0.25(+1.82%)
Mar 27, 2020	13.92	13.92	13.44	13.75	6,645	-0.07(-0.51%)
Mar 26, 2020	13.98	14.00	13.80	13.82	10,635	-0.15(-1.07%)
Mar 25, 2020	14.00	14.06	13.00	13.97	18,240	+0.13(+0.94%)
Mar 24, 2020	13.24	13.92	13.16	13.84	10,842	+0.60(+4.53%)
Mar 23, 2020	13.50	13.50	12.02	13.24	8,773	-0.51(-3.71%)
Mar 20, 2020	13.77	14.05	13.75	13.75	10,130	+0.02(+0.15%)
Mar 19, 2020	14.00	14.09	13.50	13.73	62,589	-0.27(-1.93%)
Mar 18, 2020	14.50	14.56	14.00	14.00	47,270	-0.50(-3.45%)
Mar 17, 2020	14.50	14.88	14.20	14.50	8,850	+0.01(+0.07%)
Mar 16, 2020	14.95	14.97	14.45	14.49	42,998	-0.85(-5.54%)
Mar 13, 2020	15.02	15.44	15.00	15.34	16,544	+0.24(+1.59%)
Mar 12, 2020	15.25	15.40	15.00	15.10	15,636	-0.96(-5.98%)
Mar 11, 2020	16.02	16.08	15.84	16.06	28,372	-0.08(-0.50%)
Mar 10, 2020	15.64	16.14	15.61	16.14	12,100	+0.65(+4.20%)
Mar 09, 2020	15.81	15.83	15.26	15.49	10,322	-0.87(-5.32%)
Mar 06, 2020	16.36	16.45	16.02	16.36	3,200	-0.03(-0.18%)
Mar 05, 2020	16.48	16.48	16.29	16.39	4,226	+0.09(+0.55%)
Mar 04, 2020	16.08	16.43	16.00	16.30	14,050	-0.24(-1.45%)
Mar 03, 2020	16.55	16.55	16.39	16.54	2,325	+0.06(+0.36%)

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.