Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-11-29	T	ISV	27.25	27.50	27.195	27.25	0.09	6,286	32	27.12	27.73	2,648	1,300	100			100	100			1,838
2024-11-28	T	ISV	27.15	27.31	27.15	27.25	0.31	1,604	20	27.25	27.37	642		200		45		101			508
2024-11-27	T	ISV	27.20	27.34	26.65	26.65	-0.55	5,723	37	26.59	27.36	4,921		200				300			102
2024-11-26	T	ISV	27.135	27.37	27.06	27.20	-0.01	15,298	57	27.00	27.37	4,352		1,500		544	400	601			7,701
2024-11-25	T	ISV	27.70	27.79	27.01	27.21	-0.39	3,913	34	27.20	27.37	1,906		700			300	601			106
2024-11-22	T	ISV	27.33	27.69	27.33	27.60	0.01	6,708	88	26.91	27.84	4,560		500		193		300			940
2024-11-21	T	ISV	27.55	27.66	27.40	27.59	-0.01	6,476	58	27.55	28.28	2,806	400			100		700			600			70
2024-11-20	T	ISV	27.34	27.60	27.33	27.60	0.05	10,895	16	27.45	28.02	7,195	1,100								2,600
2024-11-19	T	ISV	27.25	27.55	27.25	27.55	-0.07	5,092	45	27.34	27.96	2,517		1,000			100	100			1,225
2024-11-18	T	ISV	27.02	27.62	27.02	27.62	0.03	11,755	36	27.35	27.78	1,873		600		150		100			322
2024-11-15	T	ISV	27.11	27.60	27.11	27.59	0.12	2,252	21	27.38	27.85	1,469		50		131		201			301
2024-11-14	T	ISV	27.02	27.47	27.01	27.47	-0.02	846	17	27.01	27.69	561				10		100			100
2024-11-13	T	ISV	28.00	28.01	27.47	27.49	-0.16	13,033	82	27.48	28.14	6,794	300			51	200	290			5,398
2024-11-12	T	ISV	28.01	28.03	27.65	27.65	-0.39	5,146	39	27.65	28.06	3,553	900	306				1			151			90
2024-11-11	T	ISV	28.51	28.51	28.04	28.04	-0.39	1,771	26	28.00	28.49	1,264		1		101		101			101
2024-11-08	T	ISV	28.01	28.67	27.53	28.43	0.43	14,617	70	28.00	28.87	9,689	100	1,500	200	154		401			1,889
2024-11-07	T	ISV	28.25	28.70	28.00	28.00	-0.84	14,886	89	28.00	28.36	7,248		500		301	100	901			2,693
2024-11-06	T	ISV	29.18	29.18	28.66	28.84	-0.35	7,345	41	28.33	29.00	1,702	400					1,201			802
2024-11-05	T	ISV	29.00	29.19	28.83	29.19	0.19	20,045	112	28.75	29.20	15,282	200		100		100	240			541			82
2024-11-04	T	ISV	29.98	29.98	29.00	29.00	-0.275	8,209	39	29.00	29.39	2,614	600	100		160		100			631
2024-11-01	T	ISV	29.19	29.275	29.19	29.265	0.065	2,307	21	29.00	29.75	200		100		66	100	100			1,741
2024-10-31	T	ISV	29.14	29.43	29.01	29.43	0.42	2,967	22	29.00	29.75	900	380	200		60		101			1,301
2024-10-30	T	ISV	28.42	29.01	28.42	29.01	0.67	2,533	19	28.27	29.15	1,547			100		100	200			51
2024-10-29	T	ISV	28.31	28.54	28.30	28.34	-0.01	20,436	54	28.25	28.57	10,219	800			90	100	300			8,892
2024-10-28	T	ISV	28.31	28.50	28.30	28.34	-0.26	3,721	37	28.30	28.66	2,300				263		201			722
2024-10-25	T	ISV	28.71	28.71	28.31	28.60	-0.11	1,943	65	28.30	28.85	625	1	33		171		100			964