Information Services Corporation (TSX:ISC)
Canada
· Delayed Price · Currency is CAD 37.42
-0.10 (-0.27%)
At close: Dec 5, 2025
Information Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.15 | 38.15 | 37.34 | 37.50 | - | -0.05% | 2,433 |
| Dec 4, 2025 | 37.00 | 37.55 | 37.00 | 37.52 | 37.52 | 1.16% | 6,181 |
| Dec 3, 2025 | 37.00 | 37.42 | 37.00 | 37.09 | 37.09 | 0.24% | 2,137 |
| Dec 2, 2025 | 37.00 | 37.52 | 37.00 | 37.00 | 37.00 | - | 3,701 |
| Dec 1, 2025 | 38.25 | 38.25 | 36.82 | 37.00 | 37.00 | -0.88% | 1,837 |
| Nov 28, 2025 | 36.23 | 37.33 | 36.23 | 37.33 | 37.33 | 0.30% | 494 |
| Nov 27, 2025 | 37.60 | 37.60 | 35.65 | 37.22 | 37.22 | -0.48% | 5,122 |
| Nov 26, 2025 | 37.90 | 37.90 | 37.40 | 37.40 | 37.40 | -1.37% | 1,167 |
| Nov 25, 2025 | 37.40 | 37.99 | 37.40 | 37.92 | 37.92 | 1.39% | 1,914 |
| Nov 24, 2025 | 36.21 | 37.76 | 35.78 | 37.40 | 37.40 | 2.38% | 13,082 |
| Nov 21, 2025 | 37.47 | 37.47 | 35.76 | 36.53 | 36.53 | -2.27% | 5,107 |
| Nov 20, 2025 | 37.28 | 37.38 | 36.98 | 37.38 | 37.38 | 1.03% | 1,360 |
| Nov 19, 2025 | 36.88 | 37.00 | 36.80 | 37.00 | 37.00 | 0.84% | 1,086 |
| Nov 18, 2025 | 36.27 | 36.95 | 36.27 | 36.69 | 36.69 | -0.43% | 2,787 |
| Nov 17, 2025 | 37.25 | 37.94 | 36.85 | 36.85 | 36.85 | -0.91% | 3,302 |
| Nov 14, 2025 | 37.63 | 37.70 | 37.18 | 37.19 | 37.19 | -0.48% | 1,749 |
| Nov 13, 2025 | 37.05 | 37.53 | 37.05 | 37.37 | 37.37 | 0.92% | 800 |
| Nov 12, 2025 | 37.68 | 37.68 | 37.03 | 37.03 | 37.03 | -1.28% | 885 |
| Nov 11, 2025 | 37.24 | 37.66 | 36.94 | 37.51 | 37.51 | -0.50% | 3,069 |
| Nov 10, 2025 | 36.71 | 37.88 | 36.71 | 37.70 | 37.70 | 1.21% | 4,975 |
| Nov 7, 2025 | 36.04 | 37.25 | 35.90 | 37.25 | 37.25 | 2.39% | 2,065 |
| Nov 6, 2025 | 35.27 | 36.68 | 35.27 | 36.38 | 36.38 | 0.28% | 4,338 |
| Nov 5, 2025 | 35.98 | 36.45 | 35.28 | 36.28 | 36.28 | 0.83% | 7,384 |
| Nov 4, 2025 | 34.52 | 37.02 | 34.52 | 35.98 | 35.98 | 1.72% | 33,561 |
| Nov 3, 2025 | 37.10 | 37.10 | 35.37 | 35.37 | 35.37 | -4.69% | 3,348 |
| Oct 31, 2025 | 36.19 | 37.11 | 35.05 | 37.11 | 37.11 | 3.66% | 5,372 |
| Oct 30, 2025 | 36.16 | 36.16 | 35.78 | 35.80 | 35.80 | 0.03% | 2,422 |
| Oct 29, 2025 | 36.23 | 36.24 | 35.50 | 35.79 | 35.79 | -0.78% | 8,060 |
| Oct 28, 2025 | 36.20 | 36.20 | 36.00 | 36.07 | 36.07 | 0.31% | 950 |
| Oct 27, 2025 | 35.80 | 36.05 | 35.75 | 35.96 | 35.96 | -0.11% | 24,592 |
| Oct 24, 2025 | 35.83 | 36.17 | 35.58 | 36.00 | 36.00 | - | 9,591 |
| Oct 23, 2025 | 36.30 | 36.66 | 36.00 | 36.00 | 36.00 | -0.83% | 9,000 |
| Oct 22, 2025 | 35.80 | 36.40 | 35.74 | 36.30 | 36.30 | 1.40% | 7,225 |
| Oct 21, 2025 | 35.84 | 35.85 | 35.58 | 35.80 | 35.80 | -0.69% | 2,100 |
| Oct 20, 2025 | 35.41 | 36.05 | 35.41 | 36.05 | 36.05 | 2.97% | 6,692 |
| Oct 17, 2025 | 35.52 | 35.52 | 35.00 | 35.01 | 35.01 | -2.02% | 1,300 |
| Oct 16, 2025 | 35.50 | 35.73 | 35.30 | 35.73 | 35.73 | 0.48% | 12,230 |
| Oct 15, 2025 | 34.11 | 35.63 | 34.07 | 35.56 | 35.56 | -0.70% | 18,303 |
| Oct 14, 2025 | 35.27 | 35.81 | 34.93 | 35.81 | 35.81 | 0.03% | 19,582 |
| Oct 10, 2025 | 36.49 | 36.49 | 35.26 | 35.80 | 35.80 | -2.45% | 20,645 |
| Oct 9, 2025 | 37.37 | 37.37 | 36.00 | 36.70 | 36.70 | -4.43% | 14,714 |
| Oct 8, 2025 | 36.32 | 38.40 | 36.10 | 38.40 | 38.40 | 4.38% | 2,497 |
| Oct 7, 2025 | 36.45 | 36.80 | 36.40 | 36.79 | 36.79 | 0.79% | 8,665 |
| Oct 6, 2025 | 36.08 | 36.51 | 36.00 | 36.50 | 36.50 | - | 15,193 |
| Oct 3, 2025 | 35.44 | 36.50 | 35.40 | 36.50 | 36.50 | 2.53% | 6,205 |
| Oct 2, 2025 | 35.36 | 36.19 | 35.13 | 35.60 | 35.60 | 1.28% | 10,233 |
| Oct 1, 2025 | 36.48 | 36.87 | 34.76 | 35.15 | 35.15 | -4.72% | 2,417 |
| Sep 30, 2025 | 36.44 | 36.89 | 36.44 | 36.89 | 36.89 | 2.08% | 3,742 |
| Sep 29, 2025 | 36.52 | 37.10 | 35.88 | 36.14 | 36.14 | -2.32% | 20,489 |
| Sep 26, 2025 | 36.80 | 37.00 | 36.73 | 37.00 | 36.77 | 0.27% | 13,416 |
| Sep 25, 2025 | 36.48 | 36.90 | 36.48 | 36.90 | 36.67 | 2.05% | 5,366 |
| Sep 24, 2025 | 37.50 | 37.50 | 35.77 | 36.16 | 35.94 | -4.82% | 11,227 |
| Sep 23, 2025 | 37.11 | 37.99 | 35.25 | 37.99 | 37.75 | 2.21% | 22,694 |
| Sep 22, 2025 | 36.92 | 37.17 | 36.91 | 37.17 | 36.94 | 0.46% | 17,911 |
| Sep 19, 2025 | 36.40 | 37.00 | 36.40 | 37.00 | 36.77 | -1.10% | 2,812 |
| Sep 18, 2025 | 36.69 | 37.41 | 36.65 | 37.41 | 37.18 | 1.11% | 11,361 |
| Sep 17, 2025 | 37.55 | 38.25 | 36.60 | 37.00 | 36.77 | -1.41% | 5,613 |
| Sep 16, 2025 | 37.98 | 37.98 | 36.56 | 37.53 | 37.30 | 0.19% | 67,342 |
| Sep 15, 2025 | 36.12 | 37.50 | 36.11 | 37.46 | 37.23 | 0.43% | 29,627 |
| Sep 12, 2025 | 38.40 | 38.40 | 36.86 | 37.30 | 37.07 | 1.30% | 35,719 |
| Sep 11, 2025 | 36.48 | 37.19 | 36.43 | 36.82 | 36.59 | 0.60% | 3,477 |
| Sep 10, 2025 | 35.00 | 36.92 | 35.00 | 36.60 | 36.37 | 3.98% | 21,996 |
| Sep 9, 2025 | 35.50 | 36.63 | 35.19 | 35.20 | 34.98 | - | 9,004 |
| Sep 8, 2025 | 33.00 | 36.77 | 32.96 | 35.20 | 34.98 | 7.25% | 30,224 |
| Sep 5, 2025 | 33.19 | 33.19 | 32.50 | 32.82 | 32.62 | -0.55% | 1,135 |
| Sep 4, 2025 | 33.02 | 33.13 | 32.70 | 33.00 | 32.79 | -0.09% | 36,200 |
| Sep 3, 2025 | 32.20 | 33.39 | 32.20 | 33.03 | 32.82 | 2.42% | 5,297 |
| Sep 2, 2025 | 32.04 | 32.25 | 32.00 | 32.25 | 32.05 | 0.53% | 5,101 |
| Aug 29, 2025 | 32.00 | 32.39 | 32.00 | 32.08 | 31.88 | 0.19% | 1,800 |
| Aug 28, 2025 | 32.25 | 32.25 | 32.02 | 32.02 | 31.82 | -0.40% | 571 |
| Aug 27, 2025 | 32.01 | 32.20 | 32.00 | 32.15 | 31.95 | -0.16% | 3,000 |
| Aug 26, 2025 | 32.06 | 32.20 | 32.00 | 32.20 | 32.00 | -0.65% | 325 |
| Aug 25, 2025 | 32.00 | 32.41 | 31.90 | 32.41 | 32.21 | 0.65% | 31,606 |
| Aug 22, 2025 | 32.13 | 32.25 | 32.00 | 32.20 | 32.00 | -0.25% | 5,996 |
| Aug 21, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.08 | -0.83% | 194 |
| Aug 20, 2025 | 32.42 | 32.56 | 32.37 | 32.55 | 32.35 | -0.31% | 1,200 |
| Aug 19, 2025 | 32.97 | 32.97 | 32.35 | 32.65 | 32.45 | -1.42% | 2,404 |
| Aug 18, 2025 | 32.15 | 33.12 | 32.01 | 33.12 | 32.91 | 2.54% | 3,396 |
| Aug 15, 2025 | 32.01 | 32.30 | 32.01 | 32.30 | 32.10 | 0.31% | 1,529 |
| Aug 14, 2025 | 32.25 | 32.25 | 32.00 | 32.20 | 32.00 | 0.59% | 4,114 |
| Aug 13, 2025 | 32.15 | 32.24 | 32.00 | 32.01 | 31.81 | 0.03% | 31,496 |
| Aug 12, 2025 | 32.00 | 32.41 | 32.00 | 32.00 | 31.80 | - | 9,101 |
| Aug 11, 2025 | 32.40 | 32.50 | 32.00 | 32.00 | 31.80 | - | 6,500 |
| Aug 8, 2025 | 32.01 | 32.16 | 32.00 | 32.00 | 31.80 | 1.59% | 16,379 |
| Aug 7, 2025 | 31.51 | 32.28 | 31.50 | 31.50 | 31.30 | -0.03% | 6,075 |
| Aug 6, 2025 | 31.31 | 31.66 | 31.31 | 31.51 | 31.31 | 0.74% | 1,191 |
| Aug 5, 2025 | 32.13 | 32.25 | 31.28 | 31.28 | 31.09 | - | 1,610 |
| Aug 1, 2025 | 31.27 | 31.90 | 31.27 | 31.28 | 31.09 | -2.25% | 1,546 |
| Jul 31, 2025 | 32.00 | 32.43 | 31.26 | 32.00 | 31.80 | - | 31,646 |
| Jul 30, 2025 | 32.50 | 32.54 | 32.00 | 32.00 | 31.80 | -2.35% | 14,890 |
| Jul 29, 2025 | 32.57 | 32.93 | 32.57 | 32.77 | 32.57 | 1.68% | 645 |
| Jul 28, 2025 | 32.47 | 32.96 | 32.14 | 32.23 | 32.03 | 0.25% | 708 |
| Jul 25, 2025 | 31.52 | 32.51 | 31.52 | 32.15 | 31.95 | 2.06% | 3,731 |
| Jul 24, 2025 | 31.70 | 31.85 | 31.50 | 31.50 | 31.30 | -0.32% | 1,128 |
| Jul 23, 2025 | 32.01 | 32.01 | 31.52 | 31.60 | 31.40 | -1.25% | 52,835 |
| Jul 22, 2025 | 32.50 | 32.82 | 32.00 | 32.00 | 31.80 | -1.54% | 97,938 |
| Jul 21, 2025 | 32.70 | 32.70 | 32.50 | 32.50 | 32.30 | - | 8,312 |
| Jul 18, 2025 | 32.50 | 32.75 | 32.50 | 32.50 | 32.30 | - | 646 |
| Jul 17, 2025 | 32.50 | 32.75 | 32.50 | 32.50 | 32.30 | - | 4,728 |
| Jul 16, 2025 | 32.50 | 32.59 | 32.50 | 32.50 | 32.30 | - | 2,859 |