Information Services Corporation (ISV)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -2.08333333333 | 29.76 | 30 | 28.53 | 6297 | 29.81151723 | CS |
| 4 | 2.04 | 7.52767527675 | 27.1 | 30 | 26.48 | 6194 | 28.69402515 | CS |
| 12 | 3.32 | 12.8582494191 | 25.82 | 30 | 25.13 | 5908 | 26.8923768 | CS |
| 26 | 1.7 | 6.19533527697 | 27.44 | 30 | 24.28 | 5038 | 26.65794607 | CS |
| 52 | 6.04 | 26.1471861472 | 23.1 | 30 | 19.41 | 5897 | 24.09992451 | CS |
| 156 | 0.58 | 2.03081232493 | 28.56 | 30 | 19.15 | 7196 | 23.71495718 | CS |
| 260 | 13.15 | 82.2388993121 | 15.99 | 33.87 | 12.03 | 8180 | 21.5528614 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726868400 | 29.4 | -0.5 | -1.67 | 29.83 | 29.86 | 29.4 | 4720 |
| 1726782000 | 29.9 | 0.04 | 0.13 | 29.67 | 29.9 | 29.67 | 9951 |
| 1726695600 | 29.86 | -0.14 | -0.47 | 30 | 30 | 29.86 | 700 |
| 1726609200 | 30 | 0.42 | 1.42 | 29.64 | 30 | 29.57 | 11330 |
| 1726522800 | 29.58 | 0.58 | 2.00 | 29.76 | 29.76 | 29.37 | 4784 |
| 1726263600 | 29 | 0.5 | 1.75 | 28.5 | 29 | 28.5 | 4106 |
| 1726177200 | 28.5 | 0 | 0.00 | 28.75 | 29.05 | 28.5 | 13364 |
| 1726090800 | 28.5 | -0.25 | -0.87 | 28.77 | 28.77 | 28.5 | 4502 |
| 1726004400 | 28.75 | 0.25 | 0.88 | 28.24 | 28.86 | 28.24 | 2810 |
| 1725918000 | 28.5 | 0.23 | 0.81 | 28.5 | 28.51 | 28.26 | 8512 |
| 1725658800 | 28.27 | -0.23 | -0.81 | 27.98 | 28.27 | 27.98 | 3460 |
| 1725572400 | 28.5 | 0.2 | 0.71 | 28 | 28.5 | 27.73 | 1415 |
| 1725486000 | 28.3 | 1.05 | 3.85 | 27.44 | 28.38 | 27.44 | 31016 |
| 1725399600 | 27.25 | 0.04 | 0.15 | 27.41 | 27.87 | 27.25 | 1510 |
| 1725054000 | 27.21 | 0.73 | 2.76 | 26.72 | 27.25 | 26.71 | 6435 |
| 1724967600 | 26.48 | -0.42 | -1.56 | 26.72 | 26.72 | 26.48 | 1380 |
| 1724881200 | 26.9 | 0.09 | 0.34 | 26.8 | 26.9 | 26.68 | 924 |
| 1724794800 | 26.81 | -0.44 | -1.61 | 27.1 | 27.1 | 26.81 | 570 |
| 1724708400 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1724449200 | 27.25 | 0.19 | 0.70 | 27.1 | 27.25 | 27.1 | 7890 |
| 1724362800 | 27.06 | -0.15 | -0.55 | 27.21 | 27.21 | 27.06 | 8500 |
| 1724276400 | 27.21 | 0 | 0.00 | 27 | 27.28 | 27 | 1350 |
| 1724190000 | 27.21 | -0.09 | -0.33 | 27.57 | 27.57 | 27.2 | 550 |
| 1724103600 | 27.3 | -0.1 | -0.36 | 27.2 | 27.4 | 27.18 | 4635 |
| 1723844400 | 27.4 | 0.26 | 0.96 | 27.01 | 27.4 | 27.01 | 500 |
| 1723758000 | 27.14 | 0.28 | 1.04 | 27.46 | 27.46 | 26.86 | 1000 |
| 1723671600 | 26.86 | -0.16 | -0.59 | 27 | 27.3 | 26.86 | 5438 |
| 1723585200 | 27.02 | 0.32 | 1.20 | 27 | 27.02 | 27 | 310 |
| 1723498800 | 26.7 | -0.4 | -1.48 | 26.82 | 26.82 | 26.64 | 900 |
| 1723239600 | 27.1 | -0.4 | -1.45 | 27.175 | 27.49 | 27.1 | 574 |
| 1723153200 | 27.5 | 1.89 | 7.38 | 26.01 | 28.5 | 26.01 | 8529 |
| 1723066800 | 25.61 | 0 | 0.00 | 25.61 | 25.61 | 25.61 | 75 |
| 1722980400 | 25.61 | 0.01 | 0.04 | 25.5 | 25.61 | 25.5 | 2302 |
| 1722634800 | 25.6 | 0.04 | 0.16 | 25.6 | 25.6 | 25.6 | 4000 |
| 1722548400 | 25.56 | 0.02 | 0.08 | 25.51 | 25.56 | 25.51 | 65202 |
| 1722462000 | 25.54 | -0.21 | -0.82 | 25.51 | 25.75 | 25.51 | 1622 |
| 1722375600 | 25.75 | 0 | 0.00 | 25.85 | 25.85 | 25.65 | 12769 |
| 1722289200 | 25.75 | -0.02 | -0.08 | 25.6 | 25.82 | 25.6 | 28350 |
| 1722030000 | 25.77 | 0.02 | 0.08 | 25.5 | 25.77 | 25.13 | 632 |
| 1721943600 | 25.75 | 0.05 | 0.19 | 25.7 | 25.85 | 25.7 | 847 |
| 1721857200 | 25.7 | 0.1 | 0.39 | 25.7 | 25.84 | 25.55 | 1950 |
| 1721770800 | 25.6 | -0.24 | -0.93 | 25.8 | 25.85 | 25.55 | 10240 |
| 1721684400 | 25.84 | -0.16 | -0.62 | 25.82 | 25.84 | 25.8 | 920 |
| 1721425200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
