Canada markets closed

Information Services Corporation (ISV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.03-0.53 (-2.46%)
At close: 03:50PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202221.5921.8021.0321.0321.036,100
Jun 29, 202221.5921.6721.5621.5621.56600
Jun 29, 20220.23 Dividend
Jun 28, 202221.2221.9921.2221.8521.624,900
Jun 27, 202220.5021.0420.4020.9120.697,400
Jun 24, 202220.4820.5020.0620.3120.103,900
Jun 23, 202220.5020.5020.1620.1619.9510,100
Jun 22, 202221.0021.0020.5120.8520.632,500
Jun 21, 202220.5320.9920.5320.9920.77900
Jun 20, 202220.8020.8020.5020.5120.292,700
Jun 17, 202220.5020.5820.2120.5020.2814,700
Jun 16, 202220.8120.8120.5020.5020.2810,100
Jun 15, 202221.6121.6120.7520.8020.587,400
Jun 14, 202221.0021.1120.9021.1120.893,400
Jun 13, 202221.3021.3020.5220.9020.6815,400
Jun 10, 202221.2721.2721.2521.2521.033,400
Jun 09, 202221.5021.6221.2121.4821.254,600
Jun 08, 202220.8121.4320.8121.4321.207,900
Jun 07, 202221.0121.0120.8320.8320.613,400
Jun 06, 202221.9021.9021.1121.2421.025,300
Jun 03, 202221.6021.8321.5021.8321.613,000
Jun 02, 202220.5322.0020.5321.5021.2741,600
Jun 01, 202220.9820.9820.1120.4320.217,200
May 31, 202221.1621.1820.7020.7020.483,600
May 30, 202220.9621.3320.6321.3221.103,200
May 27, 202220.1321.2720.1320.9920.7710,100
May 26, 202219.7520.2019.5920.2019.9956,700
May 25, 202219.8019.8519.5019.6019.396,700
May 24, 202219.9020.0919.8019.8419.635,600
May 20, 202220.0620.0720.0020.0419.835,100
May 19, 202220.0020.0919.9820.0219.811,100
May 18, 202220.0020.1420.0020.0019.791,500
May 17, 202219.9119.9719.8119.9719.753,400
May 16, 202220.2920.2919.8020.0719.8615,400
May 13, 202219.9520.4119.9520.1019.892,300
May 12, 202219.7020.1119.5819.7119.5011,700
May 11, 202220.6020.6019.9520.0019.7911,500
May 10, 202220.8520.8520.5520.8020.5812,600
May 09, 202221.1521.6620.7621.6621.434,600
May 06, 202221.1821.1921.0021.0220.801,100
May 05, 202221.7522.0020.9320.9320.714,000
May 04, 202221.0021.3520.1320.9520.737,600
May 03, 202220.6620.8720.5120.5420.327,900
May 02, 202221.6321.6320.6420.8920.677,800
Apr 29, 202221.8921.8921.5121.6321.402,800
Apr 28, 202222.7522.7521.5021.6521.4214,000
Apr 27, 202221.2021.2820.9021.1820.963,500
Apr 26, 202221.4121.6520.9521.2020.986,800
Apr 25, 202221.5721.8221.5721.6121.3810,000
Apr 22, 202222.5022.5021.7121.8821.655,600
Apr 21, 202223.1923.1922.3622.3622.122,700
Apr 20, 202222.7622.7622.4222.4222.182,400
Apr 19, 202222.9922.9922.7022.7122.475,100
Apr 18, 202222.9623.1822.7622.8522.614,200
Apr 14, 202223.5123.5123.1023.1022.868,200
Apr 13, 202223.4923.7223.1023.7223.473,000
Apr 12, 202224.1424.1423.1423.1522.9110,600
Apr 11, 202223.6624.0723.6623.7223.475,400
Apr 08, 202224.1124.1723.9323.9323.682,600
Apr 07, 202223.8624.3023.5424.3024.043,800
Apr 06, 202224.6324.7323.5724.7324.474,700
Apr 05, 202224.2224.6124.1424.1423.89157,800
Apr 04, 202224.6824.6823.8624.1423.894,800
Apr 01, 202224.8124.8124.5124.7424.483,700
Mar 31, 202224.7624.8824.7624.8524.593,000
Mar 30, 202224.7024.8624.7024.8224.562,300
Mar 30, 20220.23 Dividend
Mar 29, 202224.3725.3924.0625.0024.5113,600
Mar 28, 202223.9824.1123.8923.8923.421,100
Mar 25, 202223.8123.9523.6923.7623.296,200
Mar 24, 202223.0024.2022.9624.0923.6235,900
Mar 23, 202222.5222.7522.5222.7422.2911,300
Mar 22, 202222.6023.0922.6023.0022.55167,000
Mar 21, 202222.9222.9222.6022.7022.256,800
Mar 18, 202222.9923.0022.6122.7922.3420,600
Mar 17, 202222.6323.0022.6322.8122.365,700
Mar 16, 202223.0023.0022.8022.8022.3539,100
Mar 15, 202222.4122.9522.4122.8422.392,000
Mar 14, 202222.7622.9622.3822.6622.2211,700
Mar 11, 202222.6822.9922.6822.9922.542,000
Mar 10, 202222.7022.9822.0522.6822.238,600
Mar 09, 202221.9122.2621.8222.2621.822,900
Mar 08, 202221.1021.5220.6721.3320.9212,400
Mar 07, 202221.0121.4121.0121.1020.698,300
Mar 04, 202222.0122.3021.7021.7021.2710,600
Mar 03, 202222.7522.8922.0022.0621.639,900
Mar 02, 202222.9823.0022.5922.7522.306,500
Mar 01, 202222.9922.9922.6822.6822.232,300
Feb 28, 202222.9623.0022.5322.5322.092,800
Feb 25, 202222.7423.0022.7023.0022.551,600
Feb 24, 202222.3122.6022.3022.6022.164,300
Feb 23, 202222.8322.9422.4222.6022.163,400
Feb 22, 202222.9222.9522.2222.8222.3710,400
Feb 18, 202224.1524.1522.9122.9222.4733,200
Feb 17, 202224.2124.2123.0623.1022.6544,700
Feb 16, 202224.5824.7424.5824.7424.25400
Feb 15, 202224.5524.7524.5524.6024.121,700
Feb 14, 202225.1125.1124.2024.2023.723,100
Feb 11, 202224.9124.9924.9124.9924.50900
Feb 10, 202224.6124.9124.6124.9124.421,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...