Canada markets close in 1 hour 18 minutes

Information Services Corporation (ISV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
26.74+0.44 (+1.67%)
As of 01:50PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202425.5726.7425.5526.7426.7432,245
Apr 25, 202426.3126.6026.3026.3026.302,500
Apr 24, 202425.9926.6025.9926.6026.602,100
Apr 23, 202426.5426.5425.6525.6525.652,400
Apr 22, 202427.2127.4726.4326.4326.436,300
Apr 19, 202427.5028.0027.0027.0027.002,200
Apr 18, 202427.0027.0127.0027.0127.013,700
Apr 17, 202427.0027.0327.0027.0027.001,000
Apr 16, 202426.7227.0126.7227.0127.01800
Apr 15, 202427.3227.3226.6627.2327.234,000
Apr 12, 202427.0027.3027.0027.3027.30900
Apr 11, 202428.4828.4827.5027.5027.5023,300
Apr 10, 202428.5028.6527.8827.8827.883,400
Apr 09, 202428.4228.6528.4228.5028.502,100
Apr 08, 202427.9628.4427.9628.4428.44600
Apr 05, 202427.4228.0627.4227.9227.923,700
Apr 04, 202427.3227.5027.3027.5027.501,500
Apr 03, 202427.4027.4827.0627.4827.481,100
Apr 02, 202426.6027.4926.6027.4927.498,000
Apr 01, 202427.4627.4626.9927.2627.261,400
Mar 28, 202427.4527.6927.4327.6927.69400
Mar 27, 202427.4527.7527.4327.4527.454,400
Mar 27, 20240.23 Dividend
Mar 26, 202427.7327.7427.3127.5127.282,800
Mar 25, 202427.4427.7827.4427.7827.556,600
Mar 22, 202427.2527.2527.1027.1626.9311,500
Mar 21, 202427.0427.3027.0027.1426.919,300
Mar 20, 202425.9927.2025.9827.0526.8213,300
Mar 19, 202425.9326.0025.7225.9525.7310,400
Mar 18, 202425.6125.7525.6025.6025.391,700
Mar 15, 202425.7325.7725.6125.6125.408,800
Mar 14, 202425.1725.7225.1725.7225.509,200
Mar 13, 202425.0226.1225.0225.8925.6745,100
Mar 12, 202423.7024.2023.5024.2024.008,100
Mar 11, 202423.4023.7523.3523.6023.4013,400
Mar 08, 202423.3023.3023.3023.3023.11100
Mar 07, 202423.7523.7523.3923.7523.555,900
Mar 06, 202423.0923.7323.0923.7323.53800
Mar 05, 202422.4922.8822.4922.8822.692,300
Mar 04, 202422.8322.8322.6722.6722.491,300
Mar 01, 202422.6322.8322.5022.8322.642,700
Feb 29, 202422.7222.7722.6322.7722.58900
Feb 28, 202422.3122.7222.3022.7222.53800
Feb 27, 202422.8322.8322.2022.3622.173,800
Feb 26, 202423.9423.9422.6422.6922.502,200
Feb 23, 202423.0023.5823.0023.2423.051,000
Feb 22, 202423.3223.3223.0123.1022.911,300
Feb 21, 202423.0123.7522.9923.7523.5552,500
Feb 20, 202423.0023.1223.0023.1222.935,300
Feb 16, 202423.2723.3823.1523.3023.111,900
Feb 15, 202423.0423.0423.0423.0422.85100
Feb 14, 202423.0523.7522.8823.7523.559,300
Feb 13, 202422.5823.3922.5823.0322.842,100
Feb 12, 202422.8623.5922.8623.3823.183,800
Feb 09, 202423.5223.7722.8722.9022.713,900
Feb 08, 202423.7623.8023.7523.7623.561,800
Feb 07, 202423.7923.7923.7623.7623.562,100
Feb 06, 202424.4024.5023.8523.8523.653,200
Feb 05, 202424.2024.4424.1924.3824.181,100
Feb 02, 202424.1524.1624.0024.0123.814,600
Feb 01, 202424.0024.1824.0024.1523.95700
Jan 31, 202424.0224.4024.0224.4024.20500
Jan 30, 202424.0224.4924.0024.3924.1919,200
Jan 29, 202424.0224.2524.0024.1123.914,200
Jan 26, 202424.0024.0924.0024.0023.80700
Jan 25, 202424.4024.4124.0024.0023.805,200
Jan 24, 202423.7024.6123.7024.6124.405,300
Jan 23, 202423.3523.7923.3523.7923.592,300
Jan 22, 202423.0023.3523.0023.3523.155,700
Jan 19, 202422.9323.3222.9323.1522.961,800
Jan 18, 202422.7523.1522.7523.1522.963,300
Jan 17, 202422.0222.9722.0222.9722.782,400
Jan 16, 202423.2623.4823.0023.4423.241,800
Jan 15, 202423.5223.7023.4923.4923.291,100
Jan 12, 202422.0323.3022.0323.3023.11700
Jan 11, 202423.4723.4723.0423.3023.11900
Jan 10, 202422.7823.0022.7723.0022.811,800
Jan 09, 202423.2223.4122.9023.2123.021,700
Jan 08, 202423.5423.5422.6423.2223.037,500
Jan 05, 202422.0122.7122.0122.3622.173,400
Jan 04, 202422.0122.1522.0022.0121.833,100
Jan 03, 202422.4722.4822.0022.0421.863,600
Jan 02, 202422.0522.5022.0122.5022.315,700
Dec 29, 202321.7622.1821.7622.1821.99800
Dec 28, 202322.0022.2121.9922.0021.824,500
Dec 28, 20230.23 Dividend
Dec 27, 202321.9922.2221.9922.2221.811,700
Dec 22, 202321.8722.3621.8722.3021.881,000
Dec 21, 202321.9922.0521.9922.0521.641,000
Dec 20, 202321.6721.8621.2621.7821.376,500
Dec 19, 202321.7021.8721.7021.8721.462,100
Dec 18, 202321.2021.7021.2021.6421.244,900
Dec 15, 202322.0722.0721.3021.3020.902,500
Dec 14, 202322.9922.9922.1522.4322.016,900
Dec 13, 202320.8021.5020.4021.5021.108,400
Dec 12, 202320.8920.9020.8220.9020.511,500
Dec 11, 202321.3121.5121.1421.2020.815,300
Dec 08, 202321.6421.8321.6021.6021.204,600
Dec 07, 202321.3021.4921.3021.4521.05400
Dec 06, 202321.6421.6421.5621.5621.16200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...