Information Services Corporation (TSX:ISC)
Canada
· Delayed Price · Currency is CAD 29.81
-0.09 (-0.30%)
May 29, 2025, 4:00 PM EDT
Information Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 29.90 | 29.91 | 29.50 | 29.81 | - | -0.30% | 10,060 |
| May 28, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | - | - | - |
| May 27, 2025 | 29.76 | 30.00 | 29.76 | 29.90 | - | 0.50% | 1,100 |
| May 26, 2025 | 29.89 | 29.99 | 28.25 | 29.75 | - | -0.13% | 40,400 |
| May 23, 2025 | 29.87 | 29.90 | 29.47 | 29.79 | - | -0.30% | 10,500 |
| May 22, 2025 | 29.76 | 29.93 | 29.48 | 29.88 | - | 0.61% | 13,600 |
| May 21, 2025 | 29.68 | 30.00 | 28.21 | 29.70 | - | 1.40% | 7,600 |
| May 20, 2025 | 28.84 | 29.77 | 28.79 | 29.29 | - | 2.77% | 13,700 |
| May 16, 2025 | 27.62 | 28.72 | 27.62 | 28.50 | - | 2.08% | 5,400 |
| May 15, 2025 | 27.50 | 28.00 | 27.50 | 27.92 | - | 1.53% | 3,100 |
| May 14, 2025 | 27.45 | 27.50 | 27.45 | 27.50 | - | 0.18% | 2,900 |
| May 13, 2025 | 27.45 | 27.87 | 27.45 | 27.45 | - | - | 1,000 |
| May 12, 2025 | 27.31 | 28.00 | 27.30 | 27.45 | - | 0.59% | 51,000 |
| May 9, 2025 | 26.14 | 28.40 | 26.14 | 27.29 | - | 6.60% | 205,700 |
| May 8, 2025 | 26.88 | 27.02 | 25.27 | 25.60 | - | -4.48% | 37,400 |
| May 7, 2025 | 26.05 | 27.03 | 26.05 | 26.80 | - | -0.15% | 5,900 |
| May 6, 2025 | 26.85 | 26.85 | 26.84 | 26.84 | - | -0.63% | 6,700 |
| May 5, 2025 | 27.10 | 27.10 | 27.01 | 27.01 | - | -0.70% | 400 |
| May 2, 2025 | 27.00 | 28.86 | 26.80 | 27.20 | - | -0.15% | 4,300 |
| May 1, 2025 | 26.79 | 27.24 | 26.74 | 27.24 | - | 2.10% | 3,300 |
| Apr 30, 2025 | 26.95 | 27.04 | 26.68 | 26.68 | - | -0.45% | 1,600 |
| Apr 29, 2025 | 26.70 | 26.95 | 26.33 | 26.80 | - | 0.37% | 2,400 |
| Apr 28, 2025 | 26.72 | 26.72 | 26.69 | 26.70 | - | 0.38% | 700 |
| Apr 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | 0.76% | 300 |
| Apr 24, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | - | -1.49% | 5,300 |
| Apr 23, 2025 | 26.98 | 26.98 | 26.42 | 26.80 | - | 2.56% | 900 |
| Apr 22, 2025 | 26.99 | 26.99 | 25.82 | 26.13 | - | -2.72% | 4,800 |
| Apr 21, 2025 | 26.75 | 26.86 | 26.75 | 26.86 | - | 0.04% | 200 |
| Apr 17, 2025 | 26.43 | 27.05 | 26.43 | 26.85 | - | 1.82% | 2,900 |
| Apr 16, 2025 | 25.58 | 26.96 | 25.58 | 26.37 | - | -1.27% | 1,200 |
| Apr 15, 2025 | 26.59 | 27.04 | 26.26 | 26.71 | - | -0.34% | 3,000 |
| Apr 14, 2025 | 27.04 | 27.04 | 26.42 | 26.80 | - | 0.28% | 1,900 |
| Apr 11, 2025 | 26.17 | 26.73 | 26.17 | 26.73 | - | 1.04% | 1,400 |
| Apr 10, 2025 | 26.80 | 27.00 | 26.45 | 26.45 | - | -1.31% | 1,800 |
| Apr 9, 2025 | 26.60 | 26.86 | 26.50 | 26.80 | - | - | 19,300 |
| Apr 8, 2025 | 26.20 | 26.80 | 26.20 | 26.80 | - | 3.20% | 12,300 |
| Apr 7, 2025 | 24.40 | 27.97 | 24.40 | 25.97 | - | -0.12% | 5,200 |
| Apr 4, 2025 | 26.15 | 26.30 | 25.50 | 26.00 | - | -1.03% | 3,900 |
| Apr 3, 2025 | 26.68 | 26.72 | 26.00 | 26.27 | - | -1.68% | 2,300 |
| Apr 2, 2025 | 26.05 | 28.00 | 26.05 | 26.72 | - | 3.91% | 66,700 |
| Apr 1, 2025 | 24.91 | 25.72 | 24.58 | 25.72 | - | 3.94% | 5,800 |
| Mar 31, 2025 | 24.27 | 24.74 | 24.27 | 24.74 | - | 1.06% | 300 |
| Mar 28, 2025 | 24.50 | 24.50 | 24.48 | 24.48 | - | -1.37% | 300 |
| Mar 27, 2025 | 25.25 | 25.25 | 24.82 | 24.82 | - | -0.72% | 17,300 |
| Mar 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | 0.81% | 500 |
| Mar 25, 2025 | 24.99 | 25.05 | 24.75 | 24.80 | - | 0.20% | 2,500 |
| Mar 24, 2025 | 24.80 | 25.00 | 24.54 | 24.75 | - | 0.86% | 4,400 |
| Mar 21, 2025 | 25.07 | 25.10 | 24.02 | 24.54 | - | -2.27% | 4,600 |
| Mar 20, 2025 | 25.20 | 25.50 | 25.11 | 25.11 | - | 0.20% | 1,200 |
| Mar 19, 2025 | 25.25 | 25.50 | 25.06 | 25.06 | - | -0.71% | 1,900 |