Isabella Bank Cp (OP: ISBA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 28, 2022 | 23.75 | 24 | +0.05(+0.21%) | |||
| Jul 27, 2022 | 23.70 | 23.70 | 23.70 | 23.70 | 347 | +0.02(+0.08%) |
| Jul 26, 2022 | 23.75 | 23.75 | 23.68 | 23.68 | 980 | +0.56(+2.42%) |
| Jul 25, 2022 | 24.00 | 24.00 | 23.12 | 23.12 | 1,709 | -0.88(-3.67%) |
| Jul 22, 2022 | 24.20 | 24.20 | 24.00 | 24.00 | 593 | -0.75(-3.03%) |
| Jul 21, 2022 | 24.00 | 24.75 | 23.80 | 24.75 | 529 | +0.13(+0.53%) |
| Jul 20, 2022 | 24.62 | 24.62 | 24.62 | 24.62 | 104 | +0.12(+0.49%) |
| Jul 19, 2022 | 23.60 | 24.50 | 23.60 | 24.50 | 6,162 | +0.55(+2.30%) |
| Jul 18, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 1,003 | +0.00(+0.00%) |
| Jul 13, 2022 | 23.95 | 0 | +0.20(+0.84%) | |||
| Jul 11, 2022 | 23.75 | 0 | -0.20(-0.83%) | |||
| Jul 08, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 365 | +0.20(+0.84%) |
| Jul 07, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 530 | +0.00(+0.00%) |
| Jul 06, 2022 | 24.50 | 24.50 | 23.50 | 23.75 | 4,241 | -1.20(-4.81%) |
| Jul 01, 2022 | 24.95 | 16 | +0.15(+0.60%) | |||
| Jun 30, 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 347 | -0.10(-0.40%) |
| Jun 29, 2022 | 25.00 | 25.00 | 24.80 | 24.90 | 1,776 | +0.40(+1.63%) |
| Jun 28, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 108 | -0.50(-2.00%) |
| Jun 27, 2022 | 25.00 | 25.05 | 25.00 | 25.00 | 1,105 | -0.22(-0.87%) |
| Jun 24, 2022 | 24.75 | 25.22 | 24.25 | 25.22 | 1,217 | -0.26(-1.02%) |
| Jun 23, 2022 | 25.28 | 25.48 | 25.28 | 25.48 | 457 | +1.48(+6.17%) |
| Jun 22, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 1,373 | +0.00(+0.00%) |
| Jun 21, 2022 | 24.00 | 25.49 | 23.80 | 24.00 | 6,219 | +0.25(+1.05%) |
| Jun 16, 2022 | 23.75 | 24 | -0.25(-1.04%) | |||
| Jun 13, 2022 | 24.00 | 189 | -0.32(-1.34%) | |||
| Jun 10, 2022 | 24.65 | 24.65 | 24.32 | 24.32 | 445 | -0.53(-2.11%) |
| Jun 09, 2022 | 24.85 | 24.85 | 24.85 | 24.85 | 500 | +0.00(+0.00%) |
| Jun 08, 2022 | 24.85 | 24.85 | 24.85 | 24.85 | 3,212 | +0.00(+0.00%) |
| Jun 07, 2022 | 24.65 | 24.85 | 24.65 | 24.85 | 2,139 | +0.20(+0.81%) |
| Jun 06, 2022 | 24.65 | 24.65 | 24.65 | 24.65 | 1,250 | +0.00(+0.00%) |
| Jun 01, 2022 | 24.65 | 0 | -0.10(-0.40%) | |||
| May 27, 2022 | 24.75 | 1 | -0.25(-1.00%) | |||
| May 25, 2022 | 25.00 | 0 | -0.40(-1.57%) | |||
| May 24, 2022 | 25.40 | 25.40 | 25.00 | 25.40 | 3,038 | +0.85(+3.46%) |
| May 19, 2022 | 24.55 | 0 | -0.20(-0.81%) | |||
| May 16, 2022 | 24.75 | 0 | +0.75(+3.12%) | |||
| May 12, 2022 | 24.00 | 0 | +0.74(+3.18%) | |||
| May 11, 2022 | 23.26 | 23.26 | 23.26 | 23.26 | 200 | -1.24(-5.06%) |
| May 10, 2022 | 23.25 | 24.50 | 23.10 | 24.50 | 4,160 | +1.00(+4.26%) |
| May 09, 2022 | 24.33 | 24.51 | 23.00 | 23.50 | 6,827 | -1.26(-5.09%) |
| May 06, 2022 | 25.00 | 25.00 | 24.76 | 24.76 | 984 | -0.24(-0.96%) |
| May 05, 2022 | 25.25 | 25.25 | 25.00 | 25.00 | 2,381 | -0.49(-1.92%) |
| May 03, 2022 | 25.49 | 0 | +0.74(+2.99%) | |||
| May 02, 2022 | 24.75 | 24.75 | 24.75 | 24.75 | 1,003 | +0.00(+0.00%) |
| Apr 29, 2022 | 24.38 | 25.45 | 24.38 | 24.75 | 1,071 | -0.74(-2.90%) |
| Apr 27, 2022 | 25.49 | 0 | +0.99(+4.04%) | |||
| Apr 26, 2022 | 24.65 | 24.65 | 24.50 | 24.50 | 4,750 | -0.10(-0.41%) |
| Apr 25, 2022 | 25.20 | 25.20 | 24.60 | 24.60 | 2,420 | -0.99(-3.87%) |
| Apr 21, 2022 | 25.59 | 0 | +0.00(+0.00%) | |||
| Apr 20, 2022 | 24.55 | 25.59 | 24.55 | 25.59 | 8,337 | +0.12(+0.47%) |
| Apr 19, 2022 | 25.47 | 25.47 | 25.47 | 25.47 | 105 | -0.03(-0.12%) |
| Apr 18, 2022 | 25.00 | 25.50 | 25.00 | 25.50 | 650 | +0.01(+0.04%) |
| Apr 14, 2022 | 25.49 | 25.49 | 25.49 | 25.49 | 225 | +0.49(+1.96%) |
| Apr 13, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | -0.25(-0.99%) |
| Apr 12, 2022 | 25.50 | 25.50 | 25.25 | 25.25 | 950 | -0.27(-1.06%) |
| Apr 11, 2022 | 25.52 | 25.52 | 25.52 | 25.52 | 148 | -0.48(-1.85%) |
| Apr 06, 2022 | 26.00 | 30 | -0.25(-0.95%) | |||
| Apr 05, 2022 | 25.75 | 26.25 | 25.75 | 26.25 | 1,362 | +0.40(+1.55%) |
| Mar 31, 2022 | 25.85 | 110 | +0.00(+0.00%) | |||
| Mar 30, 2022 | 25.50 | 25.85 | 25.40 | 25.85 | 1,214 | +0.84(+3.36%) |
| Mar 28, 2022 | 25.01 | 0 | +0.01(+0.04%) | |||
| Mar 25, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 1,726 | +0.01(+0.04%) |
| Mar 24, 2022 | 24.99 | 24.99 | 24.99 | 24.99 | 545 | +0.01(+0.04%) |
| Mar 23, 2022 | 24.98 | 24.98 | 24.80 | 24.98 | 600 | +0.08(+0.32%) |
| Mar 22, 2022 | 24.85 | 24.90 | 24.85 | 24.90 | 707 | +0.18(+0.73%) |
| Mar 21, 2022 | 24.71 | 24.72 | 24.71 | 24.72 | 578 | +0.02(+0.08%) |
| Mar 17, 2022 | 24.70 | 11 | +0.10(+0.41%) | |||
| Mar 16, 2022 | 24.65 | 24.70 | 24.60 | 24.60 | 770 | +0.10(+0.41%) |
| Mar 15, 2022 | 24.82 | 24.90 | 24.50 | 24.50 | 3,933 | -0.38(-1.51%) |
| Mar 14, 2022 | 24.65 | 24.88 | 24.65 | 24.88 | 1,150 | -0.12(-0.50%) |
| Mar 11, 2022 | 24.76 | 25.00 | 24.76 | 25.00 | 600 | +0.10(+0.40%) |
| Mar 10, 2022 | 24.83 | 24.90 | 24.83 | 24.90 | 632 | +0.15(+0.61%) |
| Mar 09, 2022 | 24.89 | 24.89 | 24.75 | 24.75 | 567 | +0.05(+0.20%) |
| Mar 08, 2022 | 24.89 | 24.89 | 24.70 | 24.70 | 939 | +0.08(+0.32%) |
| Mar 07, 2022 | 25.30 | 25.30 | 24.62 | 24.62 | 4,240 | -0.78(-3.07%) |
| Mar 03, 2022 | 25.40 | 0 | -0.20(-0.78%) | |||
| Mar 02, 2022 | 25.90 | 25.90 | 25.60 | 25.60 | 600 | -0.29(-1.12%) |
| Mar 01, 2022 | 25.60 | 25.89 | 25.60 | 25.89 | 296 | +0.49(+1.93%) |
| Feb 28, 2022 | 25.90 | 25.90 | 25.40 | 25.40 | 1,144 | -0.40(-1.55%) |
| Feb 25, 2022 | 25.20 | 25.80 | 25.20 | 25.80 | 3,428 | +0.65(+2.58%) |
| Feb 24, 2022 | 24.95 | 25.15 | 24.75 | 25.15 | 3,057 | -0.60(-2.33%) |
| Feb 22, 2022 | 25.75 | 10 | +0.15(+0.59%) | |||
| Feb 18, 2022 | 25.60 | 0 | +0.05(+0.20%) | |||
| Feb 17, 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 200 | +0.55(+2.20%) |
| Feb 15, 2022 | 25.00 | 0 | -0.55(-2.15%) | |||
| Feb 11, 2022 | 25.55 | 90 | +0.05(+0.20%) | |||
| Feb 09, 2022 | 25.50 | 1 | +0.00(+0.00%) | |||
| Feb 04, 2022 | 25.50 | 0 | +0.00(+0.00%) | |||
| Feb 02, 2022 | 25.00 | 25.50 | 25.00 | 25.50 | 364 | +0.25(+0.99%) |
| Feb 01, 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 1,586 | +0.25(+1.00%) |
| Jan 31, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 140 | +0.00(+0.00%) |
| Jan 28, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | +0.00(+0.00%) |
| Jan 27, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 939 | -0.10(-0.40%) |
| Jan 26, 2022 | 25.00 | 25.10 | 25.00 | 25.10 | 584 | +0.10(+0.40%) |
| Jan 24, 2022 | 25.00 | 0 | -0.03(-0.12%) | |||
| Jan 21, 2022 | 25.01 | 25.03 | 25.01 | 25.03 | 850 | -0.24(-0.97%) |
| Jan 20, 2022 | 25.00 | 25.27 | 25.00 | 25.27 | 316 | +0.22(+0.90%) |
| Jan 19, 2022 | 25.02 | 26.00 | 24.95 | 25.05 | 8,434 | +0.01(+0.04%) |
| Jan 18, 2022 | 25.58 | 25.58 | 25.04 | 25.04 | 2,606 | -0.31(-1.22%) |
| Jan 13, 2022 | 25.35 | 0 | -0.18(-0.71%) | |||
| Jan 12, 2022 | 25.55 | 25.55 | 25.53 | 25.53 | 974 | -0.02(-0.08%) |
| Jan 11, 2022 | 25.32 | 25.55 | 25.32 | 25.55 | 696 | +0.00(+0.00%) |
| Jan 10, 2022 | 25.30 | 25.55 | 25.30 | 25.55 | 509 | -0.20(-0.78%) |
| Jan 07, 2022 | 25.75 | 25.75 | 25.75 | 25.75 | 478 | +0.00(+0.00%) |
| Jan 03, 2022 | 25.75 | 25.75 | 25.75 | 41 | +0.25(+0.98%) | |
| Dec 31, 2021 | 25.50 | 25.50 | 25.30 | 25.50 | 820 | +0.25(+0.99%) |
| Dec 30, 2021 | 25.43 | 25.50 | 25.25 | 25.25 | 1,991 | +0.25(+1.00%) |
| Dec 29, 2021 | 25.73 | 25.73 | 24.75 | 25.00 | 16,488 | -1.00(-3.85%) |
| Dec 28, 2021 | 25.75 | 26.00 | 25.75 | 26.00 | 1,815 | +0.00(+0.00%) |
| Dec 27, 2021 | 26.30 | 26.39 | 25.80 | 26.00 | 3,153 | -0.30(-1.14%) |
| Dec 22, 2021 | 26.30 | 26.30 | 26.30 | 0 | -0.70(-2.59%) | |
| Dec 21, 2021 | 27.50 | 28.25 | 27.00 | 27.00 | 2,172 | +0.41(+1.54%) |
| Dec 20, 2021 | 26.59 | 26.59 | 26.59 | 26.59 | 419 | -1.40(-5.00%) |
| Dec 17, 2021 | 27.99 | 27.99 | 27.99 | 27.99 | 346 | -0.01(-0.04%) |
| Dec 16, 2021 | 27.40 | 28.00 | 27.40 | 28.00 | 1,160 | +0.70(+2.56%) |
| Dec 15, 2021 | 27.30 | 27.30 | 27.30 | 27.30 | 227 | +0.55(+2.06%) |
| Dec 14, 2021 | 27.15 | 27.15 | 26.75 | 26.75 | 459 | -0.45(-1.65%) |
| Dec 10, 2021 | 27.20 | 27.20 | 27.20 | 0 | +0.00(+0.00%) | |
| Dec 08, 2021 | 27.20 | 27.20 | 27.20 | 0 | +0.19(+0.70%) | |
| Dec 07, 2021 | 27.21 | 27.21 | 27.01 | 27.01 | 1,155 | -0.29(-1.06%) |
| Dec 03, 2021 | 27.30 | 27.30 | 27.30 | 3 | -0.70(-2.50%) | |
| Nov 29, 2021 | 28.00 | 28.00 | 28.00 | 0 | +0.90(+3.32%) | |
| Nov 26, 2021 | 27.10 | 27.10 | 27.10 | 27.10 | 150 | +0.00(+0.00%) |
| Nov 22, 2021 | 27.10 | 27.10 | 27.10 | 0 | -0.20(-0.73%) | |
| Nov 18, 2021 | 27.30 | 27.30 | 27.30 | 0 | +0.00(+0.00%) | |
| Nov 16, 2021 | 27.30 | 27.30 | 27.30 | 0 | +0.30(+1.11%) | |
| Nov 11, 2021 | 27.00 | 27.00 | 27.00 | 0 | -1.50(-5.26%) | |
| Nov 10, 2021 | 27.45 | 28.50 | 1,304 | +1.10(+4.01%) | ||
| Nov 09, 2021 | 27.38 | 27.40 | 27.38 | 27.40 | 2,027 | -0.04(-0.15%) |
| Nov 08, 2021 | 27.44 | 27.44 | 27.44 | 27.44 | 100 | +0.28(+1.03%) |
| Nov 05, 2021 | 27.16 | 27.16 | 27.16 | 27.16 | 703 | +0.11(+0.41%) |
| Nov 03, 2021 | 27.05 | 27.05 | 27.05 | 0 | -0.20(-0.73%) | |
| Nov 02, 2021 | 26.74 | 27.25 | 26.74 | 27.25 | 5,531 | +0.55(+2.06%) |
| Nov 01, 2021 | 26.70 | 26.70 | 26.70 | 26.70 | 113 | +0.25(+0.95%) |
| Oct 28, 2021 | 26.45 | 26.45 | 26.45 | 11 | -0.20(-0.75%) | |
| Oct 27, 2021 | 26.45 | 26.65 | 26.45 | 26.65 | 686 | -0.00(-0.00%) |
| Oct 25, 2021 | 26.65 | 26.65 | 26.65 | 2 | +0.20(+0.76%) | |
| Oct 22, 2021 | 26.15 | 26.45 | 26.15 | 26.45 | 400 | +0.00(+0.00%) |
| Oct 21, 2021 | 26.45 | 26.45 | 26.45 | 26.45 | 250 | +0.20(+0.74%) |
| Oct 20, 2021 | 26.25 | 26.45 | 26.25 | 26.25 | 301 | +0.09(+0.36%) |
| Oct 19, 2021 | 26.16 | 26.16 | 26.16 | 26.16 | 781 | +0.06(+0.23%) |
| Oct 15, 2021 | 26.10 | 26.10 | 26.10 | 29 | -0.55(-2.06%) | |
| Oct 14, 2021 | 26.15 | 26.65 | 26.15 | 26.65 | 1,036 | +0.59(+2.26%) |
| Oct 13, 2021 | 26.46 | 26.48 | 26.04 | 26.06 | 3,350 | -0.44(-1.66%) |
| Oct 12, 2021 | 26.49 | 26.60 | 26.40 | 26.50 | 25,817 | +0.00(+0.00%) |
| Oct 11, 2021 | 26.50 | 26.50 | 26.45 | 26.50 | 4,106 | +0.00(+0.00%) |
| Oct 08, 2021 | 26.43 | 26.50 | 26.30 | 26.50 | 4,985 | +0.00(+0.00%) |
| Oct 07, 2021 | 26.45 | 26.50 | 26.40 | 26.50 | 3,318 | +0.05(+0.19%) |
| Oct 06, 2021 | 26.45 | 26.55 | 26.35 | 26.45 | 8,119 | +0.08(+0.30%) |
| Oct 05, 2021 | 26.50 | 26.50 | 26.25 | 26.37 | 6,591 | -0.13(-0.49%) |
| Oct 04, 2021 | 26.50 | 26.58 | 26.26 | 26.50 | 7,754 | -0.05(-0.19%) |
| Oct 01, 2021 | 26.29 | 26.55 | 26.15 | 26.55 | 6,553 | +0.52(+2.00%) |
| Sep 30, 2021 | 26.16 | 26.74 | 26.00 | 26.03 | 12,276 | -0.44(-1.66%) |
| Sep 29, 2021 | 26.47 | 26.55 | 26.28 | 26.47 | 7,580 | -0.02(-0.08%) |
| Sep 28, 2021 | 26.47 | 26.50 | 26.09 | 26.49 | 7,735 | +0.09(+0.34%) |
| Sep 27, 2021 | 26.09 | 26.40 | 26.09 | 26.40 | 400 | -0.10(-0.38%) |
| Sep 24, 2021 | 26.44 | 26.50 | 26.44 | 26.50 | 11,071 | +0.06(+0.23%) |
| Sep 23, 2021 | 26.26 | 26.50 | 26.18 | 26.44 | 16,421 | -0.06(-0.23%) |
| Sep 22, 2021 | 26.27 | 26.50 | 26.22 | 26.50 | 10,170 | +0.01(+0.04%) |
| Sep 21, 2021 | 26.45 | 26.50 | 26.11 | 26.49 | 8,315 | +0.04(+0.15%) |
| Sep 20, 2021 | 26.48 | 26.50 | 25.45 | 26.45 | 12,272 | -0.03(-0.11%) |
| Sep 17, 2021 | 26.45 | 26.48 | 26.40 | 26.48 | 9,097 | +0.03(+0.11%) |
| Sep 16, 2021 | 26.40 | 26.48 | 25.56 | 26.45 | 4,655 | +0.05(+0.19%) |
| Sep 15, 2021 | 25.50 | 26.48 | 25.50 | 26.40 | 11,165 | +0.80(+3.12%) |
| Sep 14, 2021 | 25.74 | 25.75 | 25.45 | 25.60 | 22,000 | -0.05(-0.19%) |
| Sep 13, 2021 | 25.75 | 25.75 | 25.51 | 25.65 | 8,300 | -0.10(-0.39%) |
| Sep 10, 2021 | 25.87 | 25.95 | 25.75 | 25.75 | 7,353 | +0.00(+0.00%) |
| Sep 09, 2021 | 25.75 | 25.75 | 25.55 | 25.75 | 11,303 | +0.01(+0.04%) |
| Sep 08, 2021 | 25.60 | 25.75 | 25.58 | 25.74 | 23,017 | +0.14(+0.55%) |
| Sep 07, 2021 | 25.60 | 25.60 | 25.35 | 25.60 | 11,046 | +0.00(+0.00%) |
| Sep 03, 2021 | 25.70 | 25.70 | 25.60 | 25.60 | 12,849 | +0.00(+0.00%) |
| Sep 02, 2021 | 24.75 | 25.95 | 24.75 | 25.60 | 41,092 | +2.60(+11.30%) |
| Sep 01, 2021 | 23.40 | 23.50 | 22.61 | 23.00 | 6,959 | -0.50(-2.13%) |
| Aug 31, 2021 | 23.50 | 24.20 | 23.50 | 23.50 | 7,190 | +0.00(+0.00%) |
| Aug 30, 2021 | 23.20 | 23.50 | 23.20 | 23.50 | 6,463 | +0.30(+1.29%) |
| Aug 27, 2021 | 23.50 | 23.50 | 23.20 | 23.20 | 640 | -0.05(-0.21%) |
| Aug 26, 2021 | 22.90 | 23.25 | 22.90 | 23.25 | 1,122 | +0.20(+0.87%) |
| Aug 25, 2021 | 23.05 | 23.05 | 23.05 | 23.05 | 2,704 | +0.05(+0.22%) |
| Aug 24, 2021 | 23.00 | 23.12 | 22.85 | 23.00 | 1,946 | +0.00(+0.00%) |
| Aug 23, 2021 | 23.05 | 23.05 | 22.95 | 23.00 | 17,962 | -0.05(-0.22%) |
| Aug 20, 2021 | 23.05 | 23.05 | 23.05 | 23.05 | 1,723 | -0.02(-0.09%) |
| Aug 19, 2021 | 23.05 | 23.07 | 23.05 | 23.07 | 1,053 | +0.02(+0.09%) |
| Aug 18, 2021 | 23.05 | 23.05 | 23.05 | 23.05 | 875 | -0.35(-1.50%) |
| Aug 17, 2021 | 23.31 | 23.50 | 23.31 | 23.40 | 793 | +0.10(+0.43%) |
| Aug 13, 2021 | 23.30 | 23.30 | 23.30 | 0 | -0.20(-0.85%) | |
| Aug 12, 2021 | 23.50 | 23.50 | 23.50 | 23.50 | 1,320 | +0.45(+1.95%) |
| Aug 11, 2021 | 23.05 | 23.05 | 23.05 | 23.05 | 194 | -0.00(-0.00%) |
| Aug 09, 2021 | 23.05 | 23.05 | 23.05 | 0 | -0.45(-1.91%) | |
| Aug 05, 2021 | 23.50 | 23.50 | 23.50 | 5 | +0.05(+0.21%) | |
| Aug 03, 2021 | 23.45 | 23.45 | 23.45 | 10 | +0.05(+0.21%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
