Canada markets closed

ISS A/S (ISSDY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.93-0.36 (-3.84%)
At close: 01:58PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20248.938.938.938.938.932,600
May 06, 20249.299.299.299.299.29-
May 03, 20249.299.299.299.299.29-
May 02, 20249.299.299.299.299.29-
May 01, 20249.299.299.299.299.292,800
Apr 30, 20249.459.539.459.539.53700
Apr 29, 20249.509.639.509.639.63300
Apr 26, 20249.509.549.449.479.4714,300
Apr 25, 20249.289.299.269.269.2697,500
Apr 24, 20249.209.209.209.209.20-
Apr 23, 20249.239.239.159.209.201,300
Apr 22, 20249.169.169.169.169.16-
Apr 19, 20249.169.169.169.169.162,200
Apr 18, 20248.848.848.848.848.84-
Apr 17, 20248.848.848.848.848.84-
Apr 16, 20248.848.848.848.848.84-
Apr 15, 20248.848.848.848.848.84-
Apr 12, 20248.848.848.848.848.84-
Apr 12, 20240.167 Dividend
Apr 11, 20248.848.848.848.848.67-
Apr 10, 20248.848.848.848.848.67100
Apr 09, 20249.109.109.019.018.841,300
Apr 08, 20248.999.008.999.008.831,200
Apr 05, 20248.838.838.838.838.67100
Apr 04, 20249.029.029.029.028.85-
Apr 03, 20249.029.029.029.028.85-
Apr 02, 20249.009.029.009.028.855,500
Apr 01, 20248.838.838.838.838.66-
Mar 28, 20248.838.838.838.838.66200
Mar 27, 20248.928.928.928.928.75500
Mar 26, 20249.049.049.049.048.87-
Mar 25, 20249.049.049.049.048.87-
Mar 22, 20249.049.049.049.048.87200
Mar 21, 20249.049.049.049.048.87-
Mar 20, 20249.049.049.049.048.87100
Mar 19, 20249.149.149.149.148.97-
Mar 18, 20248.959.148.959.148.972,300
Mar 15, 20248.958.958.958.958.78-
Mar 14, 20248.958.958.958.958.78-
Mar 13, 20248.958.958.958.958.78-
Mar 12, 20249.059.058.958.958.783,500
Mar 11, 20249.079.079.079.078.90-
Mar 08, 20249.079.079.079.078.903,300
Mar 07, 20248.999.038.999.038.862,200
Mar 06, 20249.899.899.899.899.70-
Mar 05, 20249.899.899.899.899.70-
Mar 04, 20249.899.899.899.899.70-
Mar 01, 20249.899.899.899.899.70-
Feb 29, 20249.899.899.899.899.70-
Feb 28, 20249.899.899.899.899.70-
Feb 27, 20249.899.899.899.899.70-
Feb 26, 20249.899.899.899.899.70-
Feb 23, 20249.899.899.899.899.70-
Feb 22, 20249.899.899.899.899.70-
Feb 21, 20249.899.899.899.899.70-
Feb 20, 20249.899.899.899.899.70500
Feb 16, 20249.289.289.289.289.10-
Feb 15, 20249.289.289.289.289.10-
Feb 14, 20249.289.289.289.289.10-
Feb 13, 20249.289.289.289.289.10-
Feb 12, 20249.289.289.289.289.10-
Feb 09, 20249.289.289.289.289.10-
Feb 08, 20249.289.289.289.289.10-
Feb 07, 20249.289.289.289.289.10-
Feb 06, 20249.289.289.289.289.10100
Feb 05, 20249.159.159.159.158.98-
Feb 02, 20249.159.159.159.158.98-
Feb 01, 20249.159.159.159.158.98-
Jan 31, 20249.159.159.159.158.98-
Jan 30, 20249.159.159.159.158.98-
Jan 29, 20249.159.159.159.158.98-
Jan 26, 20249.159.159.159.158.98-
Jan 25, 20249.159.159.159.158.98-
Jan 24, 20249.159.159.159.158.98-
Jan 23, 20249.159.159.159.158.98-
Jan 22, 20249.159.159.159.158.98-
Jan 19, 20249.159.159.159.158.98-
Jan 18, 20249.159.159.159.158.98-
Jan 17, 20249.159.159.159.158.98600
Jan 16, 20248.698.698.698.698.53-
Jan 12, 20248.698.698.698.698.53-
Jan 11, 20248.698.698.698.698.53-
Jan 10, 20248.698.698.698.698.53-
Jan 09, 20248.698.698.698.698.53-
Jan 08, 20248.698.698.698.698.53-
Jan 05, 20248.698.698.698.698.53-
Jan 04, 20248.698.698.698.698.53-
Jan 03, 20248.698.698.698.698.53-
Jan 02, 20248.698.698.698.698.53-
Dec 29, 20238.698.698.698.698.53-
Dec 28, 20238.698.698.698.698.53-
Dec 27, 20238.698.698.698.698.53-
Dec 26, 20238.698.698.698.698.53-
Dec 22, 20238.698.698.698.698.53-
Dec 21, 20238.698.698.698.698.53-
Dec 20, 20238.698.698.698.698.53-
Dec 19, 20238.698.698.698.698.53-
Dec 18, 20238.698.698.698.698.53-
Dec 15, 20238.698.698.698.698.53-
Dec 14, 20238.698.698.698.698.53-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...