Isabella Bank Corporation (ISBA)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

18.35

-0.25

(-1.34%)

At close: 01:50PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	18.05	18.35	18.05	18.35	18.35	2,600
Apr 25, 2024	18.24	18.60	18.24	18.60	18.60	7,700
Apr 24, 2024	18.05	18.05	17.85	17.85	17.85	1,900
Apr 23, 2024	18.00	18.24	17.85	18.00	18.00	3,100
Apr 22, 2024	17.75	17.98	17.75	17.80	17.80	1,100
Apr 19, 2024	18.10	18.10	17.99	18.00	18.00	1,500
Apr 18, 2024	18.20	18.20	18.20	18.20	18.20	900
Apr 17, 2024	18.35	18.35	18.10	18.10	18.10	2,400
Apr 16, 2024	18.25	18.25	18.25	18.25	18.25	100
Apr 15, 2024	18.55	18.60	18.20	18.20	18.20	2,900
Apr 12, 2024	18.57	18.57	18.56	18.56	18.56	500
Apr 11, 2024	18.60	18.62	18.60	18.62	18.62	1,200
Apr 10, 2024	18.40	18.40	18.10	18.10	18.10	1,800
Apr 09, 2024	18.51	18.95	18.05	18.43	18.43	15,000
Apr 08, 2024	18.95	18.95	18.95	18.95	18.95	-
Apr 05, 2024	18.50	18.95	18.35	18.95	18.95	1,400
Apr 04, 2024	19.12	19.12	18.50	18.82	18.82	4,000
Apr 03, 2024	19.50	19.85	19.10	19.10	19.10	6,800
Apr 02, 2024	19.38	19.38	19.10	19.10	19.10	400
Apr 01, 2024	19.40	19.52	19.40	19.52	19.52	1,300
Mar 28, 2024	19.55	19.55	19.35	19.40	19.40	2,200
Mar 27, 2024	19.15	19.15	19.10	19.10	19.10	400
Mar 26, 2024	19.40	20.10	19.11	19.48	19.48	6,100
Mar 26, 2024	0.28 Dividend
Mar 25, 2024	19.35	19.35	19.33	19.33	19.05	1,200
Mar 22, 2024	18.99	19.09	18.31	19.09	18.81	4,200
Mar 21, 2024	18.49	18.92	18.49	18.90	18.63	2,200
Mar 20, 2024	18.56	18.56	18.25	18.25	17.99	4,900
Mar 19, 2024	18.60	18.60	18.45	18.55	18.28	10,000
Mar 18, 2024	18.89	18.89	18.55	18.60	18.33	2,600
Mar 15, 2024	19.00	19.00	19.00	19.00	18.72	-
Mar 14, 2024	19.00	19.00	19.00	19.00	18.72	1,500
Mar 13, 2024	19.47	19.47	19.00	19.00	18.72	2,400
Mar 12, 2024	19.20	19.20	19.20	19.20	18.92	300
Mar 11, 2024	18.95	19.00	18.85	19.00	18.72	6,300
Mar 08, 2024	19.03	19.03	18.95	18.95	18.68	5,700
Mar 07, 2024	19.57	19.57	19.00	19.00	18.72	9,600
Mar 06, 2024	19.59	19.59	19.59	19.59	19.31	200
Mar 05, 2024	19.36	19.62	19.23	19.62	19.34	6,200
Mar 04, 2024	19.60	19.60	19.50	19.58	19.30	1,100
Mar 01, 2024	19.46	19.64	19.35	19.64	19.36	2,400
Feb 29, 2024	19.94	19.94	19.45	19.45	19.17	2,100
Feb 28, 2024	19.55	19.55	19.37	19.37	19.09	3,100
Feb 27, 2024	19.75	19.75	19.35	19.35	19.07	3,600
Feb 26, 2024	20.60	20.60	19.10	19.25	18.97	11,800
Feb 23, 2024	20.00	20.93	20.00	20.50	20.20	1,000
Feb 22, 2024	20.03	20.90	20.00	20.00	19.71	1,300
Feb 21, 2024	20.39	20.70	20.10	20.25	19.96	1,800
Feb 20, 2024	20.50	20.50	20.50	20.50	20.20	2,100
Feb 16, 2024	20.55	20.55	20.55	20.55	20.25	-
Feb 15, 2024	20.25	20.55	19.75	20.55	20.25	2,200
Feb 14, 2024	20.42	20.42	20.42	20.42	20.12	-
Feb 13, 2024	20.42	20.42	20.42	20.42	20.12	-
Feb 12, 2024	20.42	20.42	20.42	20.42	20.12	-
Feb 09, 2024	20.41	20.42	20.25	20.42	20.12	1,200
Feb 08, 2024	20.41	20.41	20.41	20.41	20.11	-
Feb 07, 2024	20.56	20.56	20.28	20.41	20.11	7,800
Feb 06, 2024	20.56	21.00	20.56	20.96	20.66	3,200
Feb 05, 2024	20.86	21.63	20.60	20.60	20.30	2,800
Feb 02, 2024	21.50	21.74	20.86	21.60	21.29	3,800
Feb 01, 2024	21.50	21.56	21.01	21.53	21.22	5,200
Jan 31, 2024	21.56	21.57	21.54	21.54	21.23	3,200
Jan 30, 2024	21.02	21.60	21.02	21.57	21.26	10,100
Jan 29, 2024	21.46	21.46	21.46	21.46	21.15	-
Jan 26, 2024	21.46	21.46	21.46	21.46	21.15	-
Jan 25, 2024	21.01	21.46	21.01	21.46	21.15	1,100
Jan 24, 2024	21.01	21.46	21.01	21.46	21.15	200
Jan 23, 2024	21.01	21.45	21.01	21.43	21.12	2,200
Jan 22, 2024	21.50	21.50	21.50	21.50	21.19	600
Jan 19, 2024	20.89	21.50	20.89	21.50	21.19	1,000
Jan 18, 2024	20.86	21.55	20.86	21.50	21.19	1,600
Jan 17, 2024	21.55	21.60	20.85	21.54	21.23	4,700
Jan 16, 2024	20.75	21.59	20.75	21.59	21.28	1,900
Jan 12, 2024	21.60	21.60	21.60	21.60	21.29	-
Jan 11, 2024	20.96	21.60	20.96	21.60	21.29	300
Jan 10, 2024	20.78	21.60	20.78	21.57	21.26	1,700
Jan 09, 2024	21.60	21.60	21.60	21.60	21.29	-
Jan 08, 2024	20.60	21.60	20.50	21.60	21.29	3,100
Jan 05, 2024	21.60	21.60	21.60	21.60	21.29	-
Jan 04, 2024	20.74	21.60	20.74	21.60	21.29	2,100
Jan 03, 2024	20.85	21.69	20.60	21.50	21.19	1,500
Jan 02, 2024	21.55	21.69	21.52	21.52	21.21	2,300
Dec 29, 2023	21.50	21.50	21.10	21.50	21.19	800
Dec 28, 2023	21.50	21.52	21.50	21.52	21.21	200
Dec 27, 2023	20.75	21.69	20.75	21.69	21.38	5,600
Dec 26, 2023	20.26	20.26	20.26	20.26	19.97	-
Dec 22, 2023	20.26	20.26	20.26	20.26	19.97	1,000
Dec 21, 2023	20.26	20.26	20.26	20.26	19.97	-
Dec 20, 2023	20.30	21.69	20.26	20.26	19.97	2,300
Dec 19, 2023	21.50	21.60	21.44	21.45	21.14	3,500
Dec 18, 2023	21.49	22.00	21.49	21.52	21.21	3,000
Dec 15, 2023	21.50	21.50	20.25	21.49	21.18	3,700
Dec 14, 2023	20.40	20.53	20.40	20.53	20.23	2,000
Dec 13, 2023	20.00	20.15	19.75	20.13	19.84	4,200
Dec 12, 2023	20.36	20.36	20.36	20.36	20.07	-
Dec 12, 2023	0.28 Dividend
Dec 11, 2023	20.40	20.40	20.36	20.36	19.79	200
Dec 08, 2023	20.39	20.40	20.20	20.36	19.79	2,200
Dec 07, 2023	20.40	20.40	20.20	20.40	19.83	4,400
Dec 06, 2023	20.30	20.40	20.01	20.40	19.83	9,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,184.29-1,934.39(-2.20%)

Isabella Bank Corporation (ISBA)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,184.29
-1,934.39(-2.20%)