Information Services Corporation (TSX:ISC)
Canada · Delayed Price · Currency is CAD 31.67
-0.33 (-1.03%)
Aug 1, 2025, 4:00 PM EDT
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.27 | 31.90 | 31.27 | 31.67 | - | -1.03% | 1,942 |
| Jul 31, 2025 | 32.00 | 32.43 | 31.26 | 32.00 | - | - | 31,600 |
| Jul 30, 2025 | 32.50 | 32.54 | 32.00 | 32.00 | - | -2.35% | 14,900 |
| Jul 29, 2025 | 32.57 | 32.93 | 32.57 | 32.77 | - | 1.68% | 600 |
| Jul 28, 2025 | 32.47 | 32.96 | 32.14 | 32.23 | - | 0.25% | 700 |
| Jul 25, 2025 | 31.52 | 32.51 | 31.52 | 32.15 | - | 2.06% | 3,700 |
| Jul 24, 2025 | 31.70 | 31.85 | 31.50 | 31.50 | - | -0.32% | 1,100 |
| Jul 23, 2025 | 32.01 | 32.01 | 31.52 | 31.60 | - | -1.25% | 52,800 |
| Jul 22, 2025 | 32.50 | 32.82 | 32.00 | 32.00 | - | -1.54% | 97,900 |
| Jul 21, 2025 | 32.70 | 32.70 | 32.50 | 32.50 | - | - | 8,300 |
| Jul 18, 2025 | 32.50 | 32.75 | 32.50 | 32.50 | - | - | 600 |
| Jul 17, 2025 | 32.50 | 32.75 | 32.50 | 32.50 | - | - | 4,700 |
| Jul 16, 2025 | 32.50 | 32.59 | 32.50 | 32.50 | - | - | 2,900 |
| Jul 15, 2025 | 32.80 | 32.80 | 32.50 | 32.50 | - | -0.28% | 7,100 |
| Jul 14, 2025 | 33.10 | 33.10 | 32.59 | 32.59 | - | -0.64% | 1,400 |
| Jul 11, 2025 | 32.51 | 33.16 | 32.24 | 32.80 | - | 0.92% | 5,500 |
| Jul 10, 2025 | 32.85 | 33.00 | 32.50 | 32.50 | - | -0.25% | 2,700 |
| Jul 9, 2025 | 32.50 | 32.90 | 32.24 | 32.58 | - | 0.25% | 101,800 |
| Jul 8, 2025 | 32.50 | 32.60 | 32.50 | 32.50 | - | - | 3,200 |
| Jul 7, 2025 | 32.50 | 32.91 | 32.50 | 32.50 | - | -0.31% | 1,800 |
| Jul 4, 2025 | 32.50 | 32.60 | 32.50 | 32.60 | - | 0.31% | 1,200 |
| Jul 3, 2025 | 32.50 | 32.68 | 32.50 | 32.50 | - | - | 2,000 |
| Jul 2, 2025 | 32.29 | 32.73 | 32.29 | 32.50 | - | 1.53% | 18,900 |
| Jun 30, 2025 | 32.49 | 32.65 | 32.00 | 32.01 | - | -1.36% | 7,800 |
| Jun 27, 2025 | 31.99 | 32.51 | 31.99 | 32.45 | - | 1.41% | 3,500 |
| Jun 26, 2025 | 32.00 | 32.19 | 32.00 | 32.00 | - | -0.78% | 5,400 |
| Jun 25, 2025 | 32.01 | 32.25 | 32.00 | 32.25 | - | 0.78% | 2,300 |
| Jun 24, 2025 | 32.03 | 32.20 | 32.00 | 32.00 | - | - | 2,800 |
| Jun 23, 2025 | 32.00 | 32.30 | 32.00 | 32.00 | - | - | 62,000 |
| Jun 20, 2025 | 32.00 | 32.31 | 32.00 | 32.00 | - | - | 7,100 |
| Jun 19, 2025 | 32.00 | 32.14 | 32.00 | 32.00 | - | - | 1,400 |
| Jun 18, 2025 | 31.70 | 32.10 | 31.51 | 32.00 | - | 0.63% | 22,700 |
| Jun 17, 2025 | 31.27 | 32.30 | 31.27 | 31.80 | - | 2.58% | 76,600 |
| Jun 16, 2025 | 31.56 | 31.78 | 31.00 | 31.00 | - | -0.06% | 10,400 |
| Jun 13, 2025 | 31.24 | 31.35 | 30.85 | 31.02 | - | 0.06% | 30,300 |
| Jun 12, 2025 | 30.80 | 31.45 | 30.80 | 31.00 | - | 0.65% | 12,600 |
| Jun 11, 2025 | 31.12 | 31.15 | 30.56 | 30.80 | - | -1.44% | 6,500 |
| Jun 10, 2025 | 30.76 | 31.25 | 30.76 | 31.25 | - | 2.02% | 21,700 |
| Jun 9, 2025 | 30.50 | 31.10 | 30.50 | 30.63 | - | -1.19% | 4,500 |
| Jun 6, 2025 | 30.50 | 31.00 | 30.50 | 31.00 | - | 2.04% | 23,000 |
| Jun 5, 2025 | 30.44 | 30.59 | 30.21 | 30.38 | - | -0.72% | 37,600 |
| Jun 4, 2025 | 30.35 | 30.70 | 30.35 | 30.60 | - | 1.12% | 22,100 |
| Jun 3, 2025 | 30.44 | 30.44 | 30.20 | 30.26 | - | 0.87% | 2,100 |
| Jun 2, 2025 | 30.00 | 30.25 | 29.95 | 30.00 | - | 0.23% | 4,800 |
| May 30, 2025 | 29.85 | 29.93 | 29.85 | 29.93 | - | 0.40% | 3,600 |
| May 29, 2025 | 29.90 | 29.91 | 29.50 | 29.81 | - | -0.30% | 4,900 |
| 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 |