Information Services Corporation (ISV)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 1.57232704403 | 25.44 | 26.15 | 25.4 | 2179 | 25.64827077 | CS |
| 4 | -0.62 | -2.34315948602 | 26.46 | 28.02 | 25.4 | 3139 | 25.97389201 | CS |
| 12 | -1.33 | -4.8951048951 | 27.17 | 28.02 | 24.28 | 3901 | 25.86006692 | CS |
| 26 | 2.84 | 12.347826087 | 23 | 28.65 | 22.2 | 4814 | 25.49327122 | CS |
| 52 | -0.21 | -0.806142034549 | 26.05 | 28.65 | 19.41 | 5598 | 23.5501892 | CS |
| 156 | -3.97 | -13.3176786313 | 29.81 | 31.95 | 19.15 | 7122 | 23.79357771 | CS |
| 260 | 9.54 | 58.527607362 | 16.3 | 33.87 | 12.03 | 8416 | 21.05231245 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 25.84 | -0.15 | -0.58 | 25.82 | 25.84 | 25.8 | 920 |
| 1721425200 | 25.99 | -0.01 | -0.04 | 26 | 26 | 25.77 | 1119 |
| 1721338800 | 26 | -0.14 | -0.54 | 25.99 | 26 | 25.99 | 755 |
| 1721252400 | 26.14 | 0.52 | 2.03 | 25.52 | 26.15 | 25.52 | 1019 |
| 1721166000 | 25.62 | 0.12 | 0.47 | 26.03 | 26.03 | 25.62 | 312 |
| 1721079600 | 25.5 | -0.31 | -1.20 | 25.44 | 25.81 | 25.4 | 7690 |
| 1720820400 | 25.81 | -0.01 | -0.04 | 26.76 | 26.76 | 25.81 | 4567 |
| 1720734000 | 25.82 | 0.05 | 0.19 | 25.75 | 26 | 25.5 | 7457 |
| 1720647600 | 25.77 | -0.08 | -0.31 | 25.8 | 25.8 | 25.6 | 11567 |
| 1720561200 | 25.85 | -0.05 | -0.19 | 25.78 | 25.85 | 25.78 | 402 |
| 1720474800 | 25.9 | -0.11 | -0.42 | 25.97 | 26.1 | 25.75 | 2600 |
| 1720215600 | 26.01 | 0.36 | 1.40 | 26.72 | 26.72 | 26.01 | 1800 |
| 1720129200 | 25.65 | 0 | 0.00 | 25.65 | 25.65 | 25.65 | 0 |
| 1720042800 | 25.65 | -0.15 | -0.58 | 25.75 | 25.75 | 25.64 | 5487 |
| 1719956400 | 25.8 | -0.02 | -0.08 | 25.82 | 25.82 | 25.71 | 698 |
| 1719610800 | 25.82 | 0.01 | 0.04 | 25.86 | 25.86 | 25.8 | 2191 |
| 1719524400 | 25.81 | -0.67 | -2.53 | 26.2 | 26.2 | 25.81 | 1194 |
| 1719438000 | 26.48 | -0.94 | -3.43 | 27.53 | 27.53 | 26.48 | 2400 |
| 1719351600 | 27.42 | -0.6 | -2.14 | 28 | 28 | 27.36 | 2560 |
| 1719265200 | 28.02 | 1.46 | 5.50 | 26.46 | 28.02 | 26.46 | 2685 |
| 1719006000 | 26.56 | 0.75 | 2.91 | 27 | 27 | 26.03 | 7106 |
| 1718919600 | 25.81 | -0.7 | -2.64 | 26.39 | 26.42 | 25.78 | 4104 |
| 1718833200 | 26.51 | 1.01 | 3.96 | 26.49 | 26.84 | 26.49 | 6117 |
| 1718746800 | 25.5 | -0.16 | -0.62 | 24.28 | 26.25 | 24.28 | 14520 |
| 1718660400 | 25.66 | 0.02 | 0.08 | 25.7 | 25.7 | 25.65 | 2596 |
| 1718401200 | 25.64 | 0.04 | 0.16 | 25.73 | 25.73 | 25.6 | 1720 |
| 1718314800 | 25.6 | -0.42 | -1.61 | 25.5 | 25.6 | 25.5 | 1032 |
| 1718228400 | 26.02 | 0.69 | 2.72 | 25.5 | 26.02 | 25.14 | 3237 |
| 1718142000 | 25.33 | -0.56 | -2.16 | 25.91 | 26 | 25.33 | 25240 |
| 1718055600 | 25.89 | 0.09 | 0.35 | 25.84 | 26.09 | 25.84 | 1500 |
| 1717796400 | 25.8 | -0.01 | -0.04 | 25.81 | 25.81 | 25.8 | 614 |
| 1717710000 | 25.81 | -0.25 | -0.96 | 25.81 | 25.81 | 25.81 | 400 |
| 1717623600 | 26.06 | 1.01 | 4.03 | 25.31 | 26.07 | 25.31 | 493 |
| 1717537200 | 25.05 | 0.05 | 0.20 | 25.05 | 25.06 | 25.03 | 1201 |
| 1717450800 | 25 | -1 | -3.85 | 25.84 | 25.85 | 25 | 3925 |
| 1717191600 | 26 | 0 | 0.00 | 25.86 | 26 | 25.85 | 930 |
| 1717105200 | 26 | -0.2 | -0.76 | 25.86 | 26 | 25.85 | 1428 |
| 1717018800 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 675 |
| 1716932400 | 26.2 | 0.2 | 0.77 | 25.86 | 26.56 | 25.86 | 1754 |
| 1716846000 | 26 | -0.2 | -0.76 | 26.08 | 26.08 | 26 | 5404 |
| 1716586800 | 26.2 | -0.03 | -0.11 | 26.23 | 26.23 | 26.2 | 2700 |
| 1716500400 | 26.23 | 0.11 | 0.42 | 26.13 | 26.23 | 26 | 2874 |
| 1716414000 | 26.12 | 0.25 | 0.97 | 26 | 26.27 | 26 | 17255 |
| 1716327600 | 25.87 | -0.24 | -0.92 | 25.9 | 25.9 | 25.87 | 1600 |
| 1715982000 | 26.11 | -0.19 | -0.72 | 26.13 | 26.14 | 25.99 | 3400 |
| 1715895600 | 26.3 | 0.74 | 2.90 | 27.2 | 27.44 | 26.15 | 3000 |
| 1715809200 | 25.56 | -0.39 | -1.50 | 25.62 | 25.95 | 25.53 | 4993 |
| 1715722800 | 25.95 | 0.45 | 1.76 | 26.12 | 26.12 | 25.78 | 600 |
| 1715636400 | 25.5 | 0.16 | 0.63 | 25.4 | 25.54 | 25.4 | 2850 |
| 1715377200 | 25.34 | -0.28 | -1.09 | 25.45 | 25.62 | 25.34 | 1657 |
| 1715290800 | 25.62 | -0.13 | -0.50 | 25.85 | 26 | 25.62 | 1600 |
| 1715204400 | 25.75 | -0.25 | -0.96 | 26.52 | 26.52 | 25.5 | 16211 |
| 1715118000 | 26 | 0.24 | 0.93 | 25.99 | 26.3 | 25.99 | 9444 |
| 1715031600 | 25.76 | -0.04 | -0.16 | 26 | 26 | 25.75 | 3300 |
| 1714772400 | 25.8 | 0 | 0.00 | 26.03 | 26.18 | 25.8 | 1264 |
| 1714686000 | 25.8 | -0.21 | -0.81 | 25.74 | 25.8 | 25.67 | 2102 |
| 1714599600 | 26.01 | -0.5 | -1.89 | 26.93 | 27 | 26.01 | 4315 |
| 1714513200 | 26.51 | -0.07 | -0.26 | 26.59 | 26.65 | 26.51 | 1506 |
| 1714426800 | 26.58 | 0.28 | 1.06 | 27.17 | 27.79 | 26.58 | 1201 |
| 1714167600 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1714081200 | 26.3 | -0.3 | -1.13 | 26.31 | 26.6 | 26.3 | 2490 |
| 1713994800 | 26.6 | 0.95 | 3.70 | 25.99 | 26.6 | 25.99 | 2050 |
| 1713908400 | 25.65 | -0.78 | -2.95 | 26.54 | 26.54 | 25.65 | 2420 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
