Information Services Corporation (ISV.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 02:50PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 26.03 | 26.18 | 25.80 | 25.80 | 25.80 | 1,264 |
| 02 May 2024 | 25.74 | 25.80 | 25.67 | 25.80 | 25.80 | 2,100 |
| 01 May 2024 | 26.93 | 27.00 | 26.01 | 26.01 | 26.01 | 4,300 |
| 30 Apr 2024 | 26.59 | 26.65 | 26.51 | 26.51 | 26.51 | 1,500 |
| 29 Apr 2024 | 27.17 | 27.79 | 26.58 | 26.58 | 26.58 | 1,200 |
| 26 Apr 2024 | 25.57 | 26.80 | 25.55 | 26.75 | 26.75 | 32,800 |
| 25 Apr 2024 | 26.31 | 26.60 | 26.30 | 26.30 | 26.30 | 2,500 |
| 24 Apr 2024 | 25.99 | 26.60 | 25.99 | 26.60 | 26.60 | 2,100 |
| 23 Apr 2024 | 26.54 | 26.54 | 25.65 | 25.65 | 25.65 | 2,400 |
| 22 Apr 2024 | 27.21 | 27.47 | 26.43 | 26.43 | 26.43 | 6,300 |
| 19 Apr 2024 | 27.50 | 28.00 | 27.00 | 27.00 | 27.00 | 2,200 |
| 18 Apr 2024 | 27.00 | 27.01 | 27.00 | 27.01 | 27.01 | 3,700 |
| 17 Apr 2024 | 27.00 | 27.03 | 27.00 | 27.00 | 27.00 | 1,000 |
| 16 Apr 2024 | 26.72 | 27.01 | 26.72 | 27.01 | 27.01 | 800 |
| 15 Apr 2024 | 27.32 | 27.32 | 26.66 | 27.23 | 27.23 | 4,000 |
| 12 Apr 2024 | 27.00 | 27.30 | 27.00 | 27.30 | 27.30 | 900 |
| 11 Apr 2024 | 28.48 | 28.48 | 27.50 | 27.50 | 27.50 | 23,300 |
| 10 Apr 2024 | 28.50 | 28.65 | 27.88 | 27.88 | 27.88 | 3,400 |
| 09 Apr 2024 | 28.42 | 28.65 | 28.42 | 28.50 | 28.50 | 2,100 |
| 08 Apr 2024 | 27.96 | 28.44 | 27.96 | 28.44 | 28.44 | 600 |
| 05 Apr 2024 | 27.42 | 28.06 | 27.42 | 27.92 | 27.92 | 3,700 |
| 04 Apr 2024 | 27.32 | 27.50 | 27.30 | 27.50 | 27.50 | 1,500 |
| 03 Apr 2024 | 27.40 | 27.48 | 27.06 | 27.48 | 27.48 | 1,100 |
| 02 Apr 2024 | 26.60 | 27.49 | 26.60 | 27.49 | 27.49 | 8,000 |
| 01 Apr 2024 | 27.46 | 27.46 | 26.99 | 27.26 | 27.26 | 1,400 |
| 28 Mar 2024 | 27.45 | 27.69 | 27.43 | 27.69 | 27.69 | 400 |
| 27 Mar 2024 | 27.45 | 27.75 | 27.43 | 27.45 | 27.45 | 4,400 |
| 27 Mar 2024 | 0.23 Dividend | |||||
| 26 Mar 2024 | 27.73 | 27.74 | 27.31 | 27.51 | 27.28 | 2,800 |
| 25 Mar 2024 | 27.44 | 27.78 | 27.44 | 27.78 | 27.55 | 6,600 |
| 22 Mar 2024 | 27.25 | 27.25 | 27.10 | 27.16 | 26.93 | 11,500 |
| 21 Mar 2024 | 27.04 | 27.30 | 27.00 | 27.14 | 26.91 | 9,300 |
| 20 Mar 2024 | 25.99 | 27.20 | 25.98 | 27.05 | 26.82 | 13,300 |
| 19 Mar 2024 | 25.93 | 26.00 | 25.72 | 25.95 | 25.73 | 10,400 |
| 18 Mar 2024 | 25.61 | 25.75 | 25.60 | 25.60 | 25.39 | 1,700 |
| 15 Mar 2024 | 25.73 | 25.77 | 25.61 | 25.61 | 25.40 | 8,800 |
| 14 Mar 2024 | 25.17 | 25.72 | 25.17 | 25.72 | 25.50 | 9,200 |
| 13 Mar 2024 | 25.02 | 26.12 | 25.02 | 25.89 | 25.67 | 45,100 |
| 12 Mar 2024 | 23.70 | 24.20 | 23.50 | 24.20 | 24.00 | 8,100 |
| 11 Mar 2024 | 23.40 | 23.75 | 23.35 | 23.60 | 23.40 | 13,400 |
| 08 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.11 | 100 |
| 07 Mar 2024 | 23.75 | 23.75 | 23.39 | 23.75 | 23.55 | 5,900 |
| 06 Mar 2024 | 23.09 | 23.73 | 23.09 | 23.73 | 23.53 | 800 |
| 05 Mar 2024 | 22.49 | 22.88 | 22.49 | 22.88 | 22.69 | 2,300 |
| 04 Mar 2024 | 22.83 | 22.83 | 22.67 | 22.67 | 22.49 | 1,300 |
| 01 Mar 2024 | 22.63 | 22.83 | 22.50 | 22.83 | 22.64 | 2,700 |
| 29 Feb 2024 | 22.72 | 22.77 | 22.63 | 22.77 | 22.58 | 900 |
| 28 Feb 2024 | 22.31 | 22.72 | 22.30 | 22.72 | 22.53 | 800 |
| 27 Feb 2024 | 22.83 | 22.83 | 22.20 | 22.36 | 22.17 | 3,800 |
| 26 Feb 2024 | 23.94 | 23.94 | 22.64 | 22.69 | 22.50 | 2,200 |
| 23 Feb 2024 | 23.00 | 23.58 | 23.00 | 23.24 | 23.05 | 1,000 |
| 22 Feb 2024 | 23.32 | 23.32 | 23.01 | 23.10 | 22.91 | 1,300 |
| 21 Feb 2024 | 23.01 | 23.75 | 22.99 | 23.75 | 23.55 | 52,500 |
| 20 Feb 2024 | 23.00 | 23.12 | 23.00 | 23.12 | 22.93 | 5,300 |
| 16 Feb 2024 | 23.27 | 23.38 | 23.15 | 23.30 | 23.11 | 1,900 |
| 15 Feb 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.85 | 100 |
| 14 Feb 2024 | 23.05 | 23.75 | 22.88 | 23.75 | 23.55 | 9,300 |
| 13 Feb 2024 | 22.58 | 23.39 | 22.58 | 23.03 | 22.84 | 2,100 |
| 12 Feb 2024 | 22.86 | 23.59 | 22.86 | 23.38 | 23.18 | 3,800 |
| 09 Feb 2024 | 23.52 | 23.77 | 22.87 | 22.90 | 22.71 | 3,900 |
| 08 Feb 2024 | 23.76 | 23.80 | 23.75 | 23.76 | 23.56 | 1,800 |
| 07 Feb 2024 | 23.79 | 23.79 | 23.76 | 23.76 | 23.56 | 2,100 |
| 06 Feb 2024 | 24.40 | 24.50 | 23.85 | 23.85 | 23.65 | 3,200 |
| 05 Feb 2024 | 24.20 | 24.44 | 24.19 | 24.38 | 24.18 | 1,100 |
| 02 Feb 2024 | 24.15 | 24.16 | 24.00 | 24.01 | 23.81 | 4,600 |
| 01 Feb 2024 | 24.00 | 24.18 | 24.00 | 24.15 | 23.95 | 700 |
| 31 Jan 2024 | 24.02 | 24.40 | 24.02 | 24.40 | 24.20 | 500 |
| 30 Jan 2024 | 24.02 | 24.49 | 24.00 | 24.39 | 24.19 | 19,200 |
| 29 Jan 2024 | 24.02 | 24.25 | 24.00 | 24.11 | 23.91 | 4,200 |
| 26 Jan 2024 | 24.00 | 24.09 | 24.00 | 24.00 | 23.80 | 700 |
| 25 Jan 2024 | 24.40 | 24.41 | 24.00 | 24.00 | 23.80 | 5,200 |
| 24 Jan 2024 | 23.70 | 24.61 | 23.70 | 24.61 | 24.40 | 5,300 |
| 23 Jan 2024 | 23.35 | 23.79 | 23.35 | 23.79 | 23.59 | 2,300 |
| 22 Jan 2024 | 23.00 | 23.35 | 23.00 | 23.35 | 23.15 | 5,700 |
| 19 Jan 2024 | 22.93 | 23.32 | 22.93 | 23.15 | 22.96 | 1,800 |
| 18 Jan 2024 | 22.75 | 23.15 | 22.75 | 23.15 | 22.96 | 3,300 |
| 17 Jan 2024 | 22.02 | 22.97 | 22.02 | 22.97 | 22.78 | 2,400 |
| 16 Jan 2024 | 23.26 | 23.48 | 23.00 | 23.44 | 23.24 | 1,800 |
| 15 Jan 2024 | 23.52 | 23.70 | 23.49 | 23.49 | 23.29 | 1,100 |
| 12 Jan 2024 | 22.03 | 23.30 | 22.03 | 23.30 | 23.11 | 700 |
| 11 Jan 2024 | 23.47 | 23.47 | 23.04 | 23.30 | 23.11 | 900 |
| 10 Jan 2024 | 22.78 | 23.00 | 22.77 | 23.00 | 22.81 | 1,800 |
| 09 Jan 2024 | 23.22 | 23.41 | 22.90 | 23.21 | 23.02 | 1,700 |
| 08 Jan 2024 | 23.54 | 23.54 | 22.64 | 23.22 | 23.03 | 7,500 |
| 05 Jan 2024 | 22.01 | 22.71 | 22.01 | 22.36 | 22.17 | 3,400 |
| 04 Jan 2024 | 22.01 | 22.15 | 22.00 | 22.01 | 21.83 | 3,100 |
| 03 Jan 2024 | 22.47 | 22.48 | 22.00 | 22.04 | 21.86 | 3,600 |
| 02 Jan 2024 | 22.05 | 22.50 | 22.01 | 22.50 | 22.31 | 5,700 |
| 29 Dec 2023 | 21.76 | 22.18 | 21.76 | 22.18 | 21.99 | 800 |
| 28 Dec 2023 | 22.00 | 22.21 | 21.99 | 22.00 | 21.82 | 4,500 |
| 28 Dec 2023 | 0.23 Dividend | |||||
| 27 Dec 2023 | 21.99 | 22.22 | 21.99 | 22.22 | 21.81 | 1,700 |
| 22 Dec 2023 | 21.87 | 22.36 | 21.87 | 22.30 | 21.88 | 1,000 |
| 21 Dec 2023 | 21.99 | 22.05 | 21.99 | 22.05 | 21.64 | 1,000 |
| 20 Dec 2023 | 21.67 | 21.86 | 21.26 | 21.78 | 21.37 | 6,500 |
| 19 Dec 2023 | 21.70 | 21.87 | 21.70 | 21.87 | 21.46 | 2,100 |
| 18 Dec 2023 | 21.20 | 21.70 | 21.20 | 21.64 | 21.24 | 4,900 |
| 15 Dec 2023 | 22.07 | 22.07 | 21.30 | 21.30 | 20.90 | 2,500 |
| 14 Dec 2023 | 22.99 | 22.99 | 22.15 | 22.43 | 22.01 | 6,900 |
| 13 Dec 2023 | 20.80 | 21.50 | 20.40 | 21.50 | 21.10 | 8,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.