Information Services Corporation (TSX:ISC)
Canada
· Delayed Price · Currency is CAD 26.91
-0.84 (-3.03%)
Feb 21, 2025, 4:00 PM EST
Information Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 27.67 | 27.68 | 27.66 | 27.68 | - | 0.54% | 1,242 |
| Feb 19, 2025 | 26.00 | 28.14 | 26.00 | 27.53 | - | 5.04% | 16,295 |
| Feb 18, 2025 | 26.66 | 26.67 | 26.00 | 26.21 | - | -0.34% | 3,400 |
| Feb 14, 2025 | 26.97 | 26.97 | 26.30 | 26.30 | - | -1.20% | 1,200 |
| Feb 13, 2025 | 26.61 | 26.89 | 26.60 | 26.62 | - | 1.22% | 11,600 |
| Feb 12, 2025 | 26.34 | 26.50 | 26.30 | 26.30 | - | -1.05% | 1,700 |
| Feb 11, 2025 | 27.08 | 27.08 | 26.58 | 26.58 | - | -2.28% | 1,100 |
| Feb 10, 2025 | 26.63 | 27.20 | 26.63 | 27.20 | - | 3.94% | 3,900 |
| Feb 7, 2025 | 26.25 | 26.25 | 26.17 | 26.17 | - | -0.04% | 1,000 |
| Feb 6, 2025 | 26.24 | 26.25 | 26.01 | 26.18 | - | -0.04% | 3,100 |
| Feb 5, 2025 | 25.99 | 26.20 | 25.99 | 26.19 | - | 0.73% | 1,200 |
| Feb 4, 2025 | 25.95 | 26.13 | 25.95 | 26.00 | - | -0.61% | 700 |
| Feb 3, 2025 | 26.70 | 26.70 | 25.78 | 26.16 | - | -2.46% | 20,200 |
| Jan 31, 2025 | 26.92 | 27.10 | 26.82 | 26.82 | - | - | 1,200 |
| Jan 30, 2025 | 27.20 | 27.21 | 26.70 | 26.82 | - | -1.79% | 2,900 |
| Jan 29, 2025 | 27.33 | 27.44 | 27.25 | 27.31 | - | 0.44% | 2,700 |
| Jan 28, 2025 | 26.49 | 27.19 | 26.49 | 27.19 | - | 4.54% | 700 |
| Jan 27, 2025 | 26.19 | 26.19 | 25.15 | 26.01 | - | -0.91% | 6,000 |
| Jan 24, 2025 | 26.52 | 26.52 | 26.25 | 26.25 | - | -1.61% | 1,000 |
| Jan 23, 2025 | 27.20 | 27.52 | 26.68 | 26.68 | - | -1.55% | 1,500 |
| Jan 22, 2025 | 27.37 | 27.37 | 27.10 | 27.10 | - | -0.73% | 2,000 |
| Jan 21, 2025 | 26.99 | 27.30 | 26.99 | 27.30 | - | 1.15% | 1,100 |
| Jan 20, 2025 | 27.00 | 27.00 | 26.98 | 26.99 | - | -0.33% | 1,100 |
| Jan 17, 2025 | 27.05 | 27.33 | 27.05 | 27.08 | - | 0.07% | 400 |
| Jan 16, 2025 | 26.71 | 27.19 | 26.71 | 27.06 | - | -1.64% | 5,600 |
| Jan 15, 2025 | 27.20 | 27.51 | 26.71 | 27.51 | - | 1.89% | 3,600 |
| Jan 14, 2025 | 28.10 | 28.31 | 27.00 | 27.00 | - | -2.60% | 2,000 |
| Jan 13, 2025 | 27.48 | 27.72 | 27.24 | 27.72 | - | 0.07% | 4,400 |
| Jan 10, 2025 | 27.46 | 27.70 | 27.31 | 27.70 | - | 1.58% | 11,400 |
| Jan 9, 2025 | 27.76 | 27.76 | 27.27 | 27.27 | - | -0.84% | 15,900 |
| Jan 8, 2025 | 27.50 | 27.51 | 27.50 | 27.50 | - | -0.33% | 1,300 |
| Jan 7, 2025 | 27.48 | 27.59 | 27.41 | 27.59 | - | 0.69% | 16,800 |
| Jan 6, 2025 | 26.61 | 27.64 | 26.61 | 27.40 | - | 2.97% | 12,300 |
| Jan 3, 2025 | 26.30 | 26.85 | 26.30 | 26.61 | - | 1.18% | 3,300 |
| Jan 2, 2025 | 27.23 | 27.23 | 26.30 | 26.30 | - | 0.42% | 2,600 |
| Dec 31, 2024 | 26.25 | 26.25 | 26.19 | 26.19 | - | -0.34% | 200 |
| Dec 30, 2024 | 26.50 | 26.99 | 26.28 | 26.28 | - | -0.72% | 1,100 |
| Dec 27, 2024 | 26.53 | 26.62 | 26.47 | 26.47 | - | -0.23% | 2,500 |
| Dec 24, 2024 | 26.20 | 26.54 | 26.20 | 26.53 | - | 1.26% | 5,300 |
| Dec 23, 2024 | 26.21 | 26.25 | 26.20 | 26.20 | - | -1.50% | 11,500 |
| Dec 20, 2024 | 26.56 | 26.60 | 26.56 | 26.60 | - | - | 4,100 |
| Dec 19, 2024 | 26.70 | 26.70 | 26.50 | 26.60 | - | 0.99% | 800 |
| Dec 18, 2024 | 26.64 | 27.12 | 26.34 | 26.34 | - | -1.35% | 7,200 |
| Dec 17, 2024 | 26.71 | 26.99 | 26.47 | 26.70 | - | -1.11% | 8,100 |
| Dec 16, 2024 | 27.04 | 27.04 | 27.00 | 27.00 | - | -0.92% | 200 |
| Dec 13, 2024 | 27.08 | 27.25 | 26.80 | 27.25 | - | -0.91% | 900 |
| Dec 12, 2024 | 27.13 | 27.50 | 27.13 | 27.50 | - | - | 31,200 |
| Dec 11, 2024 | 27.37 | 27.55 | 27.37 | 27.50 | - | -1.15% | 5,000 |
| Dec 10, 2024 | 27.93 | 27.99 | 27.80 | 27.82 | - | -1.97% | 1,300 |
| Dec 9, 2024 | 28.49 | 28.50 | 28.38 | 28.38 | - | -0.25% | 7,400 |
| Dec 6, 2024 | 28.00 | 28.45 | 27.99 | 28.45 | - | 2.34% | 11,600 |
| Dec 5, 2024 | 27.25 | 28.40 | 27.25 | 27.80 | - | 2.02% | 1,700 |
| Dec 4, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | - | -0.15% | 600 |
| Dec 3, 2024 | 27.75 | 28.11 | 27.23 | 27.29 | - | -0.04% | 1,800 |
| Dec 2, 2024 | 27.10 | 27.31 | 27.10 | 27.30 | - | 0.18% | 800 |
| Nov 29, 2024 | 27.25 | 27.50 | 27.24 | 27.25 | - | 0.33% | 2,600 |
| Nov 28, 2024 | 27.15 | 27.16 | 27.15 | 27.16 | - | 0.82% | 600 |
| Nov 27, 2024 | 27.21 | 27.29 | 26.94 | 26.94 | - | -0.96% | 4,900 |
| Nov 26, 2024 | 27.21 | 27.36 | 27.07 | 27.20 | - | -0.04% | 4,400 |
| Nov 25, 2024 | 27.70 | 27.79 | 27.01 | 27.21 | - | -1.41% | 1,900 |
| Nov 22, 2024 | 27.51 | 27.69 | 27.51 | 27.60 | - | 0.04% | 4,600 |
| Nov 21, 2024 | 27.59 | 27.66 | 27.55 | 27.59 | - | -0.04% | 2,800 |
| Nov 20, 2024 | 27.34 | 27.60 | 27.33 | 27.60 | - | 0.18% | 7,200 |
| Nov 19, 2024 | 27.25 | 27.55 | 27.25 | 27.55 | - | -0.25% | 2,500 |
| Nov 18, 2024 | 27.02 | 27.62 | 27.02 | 27.62 | - | 0.11% | 1,900 |
| Nov 15, 2024 | 27.17 | 27.60 | 27.17 | 27.59 | - | 0.44% | 1,500 |
| Nov 14, 2024 | 27.02 | 27.47 | 27.01 | 27.47 | - | -0.07% | 600 |
| Nov 13, 2024 | 28.00 | 28.01 | 27.47 | 27.49 | - | -0.58% | 6,800 |
| Nov 12, 2024 | 28.03 | 28.03 | 27.65 | 27.65 | - | -1.39% | 3,600 |
| Nov 11, 2024 | 28.50 | 28.51 | 28.04 | 28.04 | - | -1.37% | 1,300 |
| Nov 8, 2024 | 28.01 | 28.43 | 27.60 | 28.43 | - | 1.54% | 9,700 |
| Nov 7, 2024 | 28.70 | 28.70 | 28.00 | 28.00 | - | -2.91% | 7,200 |
| Nov 6, 2024 | 29.18 | 29.18 | 28.69 | 28.84 | - | -1.20% | 1,700 |
| Nov 5, 2024 | 29.00 | 29.19 | 28.83 | 29.19 | - | 0.66% | 15,300 |
| Nov 4, 2024 | 29.98 | 29.98 | 29.00 | 29.00 | - | -0.94% | 2,600 |
| Nov 1, 2024 | 29.20 | 29.28 | 29.20 | 29.28 | - | 0.26% | 200 |
| Oct 31, 2024 | 29.14 | 29.20 | 29.14 | 29.20 | - | 0.65% | 900 |
| Oct 30, 2024 | 28.51 | 29.01 | 28.51 | 29.01 | - | 2.36% | 1,500 |
| Oct 29, 2024 | 28.31 | 28.54 | 28.30 | 28.34 | - | -0.04% | 10,200 |
| Oct 28, 2024 | 28.31 | 28.50 | 28.30 | 28.35 | - | -0.87% | 2,300 |
| Oct 25, 2024 | 28.71 | 28.71 | 28.31 | 28.60 | - | -0.38% | 600 |
| Oct 24, 2024 | 28.85 | 28.85 | 28.66 | 28.71 | - | - | 1,400 |
| Oct 23, 2024 | 29.74 | 29.74 | 28.42 | 28.71 | - | 2.17% | 1,900 |
| Oct 22, 2024 | 28.01 | 28.37 | 28.01 | 28.10 | - | 0.32% | 7,500 |
| Oct 21, 2024 | 28.03 | 28.50 | 28.01 | 28.01 | - | -1.06% | 2,600 |
| Oct 18, 2024 | 28.01 | 28.31 | 28.01 | 28.31 | - | 1.29% | 1,400 |
| Oct 17, 2024 | 27.91 | 28.06 | 27.91 | 27.95 | - | 0.11% | 12,600 |
| Oct 16, 2024 | 28.19 | 28.19 | 27.92 | 27.92 | - | -0.29% | 3,400 |
| Oct 15, 2024 | 28.01 | 28.01 | 27.93 | 28.00 | - | - | 1,000 |
| Oct 11, 2024 | 29.74 | 29.74 | 27.91 | 28.00 | - | -0.53% | 3,900 |
| Oct 10, 2024 | 28.15 | 28.15 | 28.00 | 28.15 | - | 0.18% | 8,800 |
| Oct 9, 2024 | 27.99 | 28.19 | 27.90 | 28.10 | - | -0.43% | 6,600 |
| Oct 8, 2024 | 28.25 | 28.25 | 27.90 | 28.22 | - | -0.11% | 2,100 |
| Oct 7, 2024 | 28.53 | 28.53 | 28.00 | 28.25 | - | -0.95% | 2,400 |
| Oct 4, 2024 | 28.00 | 28.52 | 27.91 | 28.52 | - | 1.13% | 18,700 |
| Oct 3, 2024 | 28.38 | 28.50 | 28.18 | 28.20 | - | -0.18% | 16,200 |
| Oct 2, 2024 | 28.40 | 28.49 | 28.00 | 28.25 | - | -0.88% | 1,600 |
| Oct 1, 2024 | 28.90 | 28.90 | 28.50 | 28.50 | - | -1.42% | 4,900 |
| Sep 30, 2024 | 29.00 | 29.00 | 28.90 | 28.91 | - | -0.31% | 5,200 |
| Sep 27, 2024 | 28.90 | 29.03 | 28.90 | 29.00 | - | 0.76% | 4,400 |