Information Services Corporation (TSX:ISC)
Canada
· Delayed Price · Currency is CAD 27.29
+1.69 (6.60%)
May 9, 2025, 4:00 PM EDT
Information Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 26.14 | 28.08 | 26.14 | 28.00 | - | 9.37% | 198,340 |
| May 8, 2025 | 26.88 | 27.02 | 25.27 | 25.60 | - | -4.48% | 37,390 |
| 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 |
| Mar 18, 2025 | 25.01 | 25.31 | 25.00 | 25.24 | - | 2.19% | 2,700 |
| Mar 17, 2025 | 25.48 | 25.48 | 24.70 | 24.70 | - | 1.15% | 700 |
| Mar 14, 2025 | 24.35 | 24.75 | 24.35 | 24.42 | - | -0.97% | 400 |
| Mar 13, 2025 | 25.48 | 25.69 | 24.66 | 24.66 | - | -0.20% | 1,000 |
| Mar 12, 2025 | 25.01 | 25.35 | 24.70 | 24.71 | - | -1.16% | 12,800 |
| Mar 11, 2025 | 25.24 | 25.52 | 25.00 | 25.00 | - | -0.91% | 8,500 |
| Mar 10, 2025 | 24.66 | 25.23 | 24.66 | 25.23 | - | 0.72% | 1,000 |
| Mar 7, 2025 | 25.66 | 25.66 | 24.85 | 25.05 | - | -2.34% | 8,000 |
| Mar 6, 2025 | 25.01 | 25.73 | 24.88 | 25.65 | - | 2.03% | 3,700 |
| Mar 5, 2025 | 25.51 | 25.84 | 25.01 | 25.14 | - | -0.59% | 2,500 |
| Mar 4, 2025 | 25.70 | 25.70 | 25.10 | 25.29 | - | -1.21% | 900 |
| Mar 3, 2025 | 26.20 | 26.20 | 25.27 | 25.60 | - | -1.65% | 4,400 |
| Feb 28, 2025 | 26.65 | 26.65 | 26.03 | 26.03 | - | -0.88% | 2,900 |