Isabella Bank Cp (OP: ISBA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2018 | 27.65 | 27.65 | 27.51 | 27.51 | 3,679 | -0.14(-0.51%) |
| Jan 30, 2018 | 27.65 | 27.65 | 27.65 | 27.65 | 1,258 | +0.00(+0.00%) |
| Jan 29, 2018 | 27.65 | 27.65 | 27.65 | 27.65 | 243 | +0.00(+0.00%) |
| Jan 26, 2018 | 27.65 | 27.65 | 27.65 | 27.65 | 1,919 | -0.35(-1.25%) |
| Jan 25, 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 200 | +0.39(+1.41%) |
| Jan 24, 2018 | 28.00 | 28.00 | 27.60 | 27.61 | 4,420 | -0.39(-1.40%) |
| Jan 23, 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 2,300 | -0.05(-0.17%) |
| Jan 22, 2018 | 28.00 | 28.05 | 28.00 | 28.05 | 2,790 | +0.05(+0.18%) |
| Jan 18, 2018 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) | |
| Jan 17, 2018 | 27.85 | 28.00 | 27.85 | 28.00 | 2,004 | +0.00(+0.00%) |
| Jan 16, 2018 | 28.00 | 27.85 | 28.00 | 745 | +0.15(+0.53%) | |
| Jan 12, 2018 | 27.85 | 27.85 | 27.85 | 0 | +0.00(+0.01%) | |
| Jan 11, 2018 | 27.65 | 27.85 | 27.65 | 27.85 | 1,252 | -0.15(-0.54%) |
| Jan 10, 2018 | 27.70 | 28.00 | 27.60 | 28.00 | 2,290 | +0.30(+1.08%) |
| Jan 09, 2018 | 27.77 | 27.85 | 27.70 | 27.70 | 3,200 | -0.15(-0.54%) |
| Jan 08, 2018 | 27.85 | 27.85 | 27.80 | 27.85 | 1,000 | -0.05(-0.18%) |
| Jan 05, 2018 | 27.80 | 28.14 | 27.80 | 27.90 | 1,100 | -0.25(-0.89%) |
| Jan 04, 2018 | 28.15 | 28.15 | 28.15 | 28.15 | 500 | -0.05(-0.18%) |
| Jan 03, 2018 | 27.85 | 28.20 | 27.75 | 28.20 | 1,350 | -0.05(-0.18%) |
| Dec 29, 2017 | 28.25 | 28.25 | 28.25 | 1 | +0.05(+0.18%) | |
| Dec 28, 2017 | 28.05 | 28.20 | 28.05 | 28.20 | 719 | +0.20(+0.71%) |
| Dec 27, 2017 | 27.99 | 28.00 | 27.99 | 28.00 | 420 | +0.01(+0.04%) |
| Dec 26, 2017 | 27.99 | 27.99 | 27.99 | 27.99 | 245 | -0.01(-0.04%) |
| Dec 21, 2017 | 28.00 | 28.00 | 28.00 | 0 | -0.20(-0.70%) | |
| Dec 18, 2017 | 28.20 | 28.20 | 28.20 | 0 | +0.17(+0.60%) | |
| Dec 15, 2017 | 28.03 | 28.03 | 28.03 | 28.03 | 2,470 | -0.00(-0.00%) |
| Dec 14, 2017 | 28.03 | 28.03 | 28.03 | 28.03 | 325 | +0.00(+0.00%) |
| Dec 13, 2017 | 28.05 | 28.05 | 28.03 | 28.03 | 595 | -0.02(-0.07%) |
| Dec 12, 2017 | 28.05 | 28.49 | 28.05 | 28.05 | 2,600 | +0.00(+0.00%) |
| Dec 11, 2017 | 28.05 | 28.05 | 28.05 | 28.05 | 200 | +0.00(+0.00%) |
| Dec 08, 2017 | 28.05 | 28.05 | 28.05 | 28.05 | 1,079 | -0.00(-0.01%) |
| Dec 07, 2017 | 28.10 | 28.10 | 28.05 | 28.05 | 653 | -0.23(-0.81%) |
| Dec 06, 2017 | 28.28 | 28.28 | 28.28 | 28.28 | 446 | -0.00(-0.00%) |
| Dec 04, 2017 | 28.28 | 28.28 | 28.28 | 75 | -0.23(-0.80%) | |
| Nov 30, 2017 | 28.51 | 28.51 | 28.51 | 0 | +0.00(+0.00%) | |
| Nov 29, 2017 | 28.60 | 28.60 | 28.51 | 28.51 | 560 | -0.00(-0.01%) |
| Nov 28, 2017 | 28.51 | 28.51 | 28.51 | 28.51 | 182 | -0.34(-1.17%) |
| Nov 27, 2017 | 28.60 | 28.85 | 28.52 | 28.85 | 10,817 | +0.15(+0.52%) |
| Nov 22, 2017 | 28.70 | 28.70 | 28.70 | 0 | +0.10(+0.35%) | |
| Nov 21, 2017 | 28.65 | 28.65 | 28.60 | 28.60 | 1,583 | -0.15(-0.52%) |
| Nov 16, 2017 | 28.75 | 28.75 | 28.75 | 6 | -0.50(-1.71%) | |
| Nov 13, 2017 | 29.25 | 29.25 | 29.25 | 0 | +0.50(+1.74%) | |
| Nov 10, 2017 | 28.75 | 28.75 | 28.75 | 28.75 | 150 | -0.25(-0.86%) |
| Nov 06, 2017 | 29.00 | 29.00 | 29.00 | 0 | -0.35(-1.19%) | |
| Nov 02, 2017 | 29.35 | 29.35 | 29.35 | 0 | +0.35(+1.21%) | |
| Nov 01, 2017 | 28.90 | 29.00 | 28.85 | 29.00 | 8,663 | +0.20(+0.69%) |
| Oct 30, 2017 | 28.80 | 28.80 | 28.80 | 0 | +0.27(+0.95%) | |
| Oct 25, 2017 | 28.53 | 28.53 | 28.53 | 0 | -0.07(-0.24%) | |
| Oct 23, 2017 | 28.60 | 28.60 | 28.60 | 20 | -0.15(-0.52%) | |
| Oct 18, 2017 | 28.75 | 28.75 | 28.75 | 0 | -0.27(-0.93%) | |
| Oct 17, 2017 | 28.80 | 29.95 | 28.80 | 29.02 | 1,372 | +0.03(+0.10%) |
| Oct 13, 2017 | 28.99 | 28.99 | 28.99 | 0 | +0.24(+0.83%) | |
| Oct 11, 2017 | 28.75 | 28.75 | 28.75 | 95 | +0.00(+0.00%) | |
| Oct 09, 2017 | 28.75 | 28.75 | 28.75 | 0 | -0.25(-0.86%) | |
| Oct 05, 2017 | 29.00 | 29.00 | 29.00 | 0 | -0.09(-0.31%) | |
| Oct 04, 2017 | 29.00 | 29.09 | 28.75 | 29.09 | 1,187 | +0.09(+0.31%) |
| Oct 03, 2017 | 29.10 | 29.10 | 29.00 | 29.00 | 900 | -0.00(-0.00%) |
| Oct 02, 2017 | 29.00 | 29.00 | 29.00 | 29.00 | 726 | +0.00(+0.00%) |
| Sep 29, 2017 | 29.00 | 29.00 | 29.00 | 29.00 | 268 | -0.10(-0.34%) |
| Sep 28, 2017 | 28.95 | 29.10 | 28.95 | 29.10 | 2,900 | +0.15(+0.52%) |
| Sep 27, 2017 | 28.60 | 28.95 | 28.60 | 28.95 | 5,920 | +0.35(+1.22%) |
| Sep 26, 2017 | 28.50 | 28.60 | 28.50 | 28.60 | 1,400 | -0.25(-0.87%) |
| Sep 25, 2017 | 28.55 | 28.85 | 28.55 | 28.85 | 769 | +0.35(+1.23%) |
| Sep 22, 2017 | 28.50 | 28.50 | 28.50 | 28.50 | 500 | -0.40(-1.38%) |
| Sep 20, 2017 | 28.90 | 28.90 | 28.90 | 32 | -0.05(-0.17%) | |
| Sep 19, 2017 | 28.90 | 28.95 | 28.90 | 28.95 | 300 | +0.44(+1.54%) |
| Sep 15, 2017 | 28.51 | 28.51 | 28.51 | 0 | -0.00(-0.01%) | |
| Sep 14, 2017 | 29.00 | 29.00 | 28.51 | 28.51 | 1,812 | -0.49(-1.68%) |
| Sep 12, 2017 | 29.00 | 29.00 | 29.00 | 2 | +0.10(+0.35%) | |
| Sep 11, 2017 | 28.85 | 28.95 | 28.85 | 28.90 | 800 | +0.10(+0.35%) |
| Sep 07, 2017 | 28.80 | 28.80 | 28.80 | 0 | +0.30(+1.05%) | |
| Sep 06, 2017 | 28.35 | 28.50 | 28.35 | 28.50 | 987 | +0.25(+0.88%) |
| Sep 05, 2017 | 28.25 | 28.25 | 28.25 | 28.25 | 100 | +0.14(+0.49%) |
| Sep 01, 2017 | 28.45 | 28.45 | 28.11 | 28.11 | 1,137 | -0.49(-1.71%) |
| Aug 31, 2017 | 28.60 | 28.60 | 28.60 | 28.60 | 175 | +0.20(+0.70%) |
| Aug 30, 2017 | 28.40 | 28.40 | 28.40 | 28.40 | 400 | +0.04(+0.14%) |
| Aug 29, 2017 | 28.36 | 28.36 | 28.36 | 28.36 | 500 | -0.04(-0.14%) |
| Aug 25, 2017 | 28.40 | 28.40 | 28.40 | 0 | -0.10(-0.35%) | |
| Aug 24, 2017 | 28.35 | 28.50 | 28.35 | 28.50 | 347 | +0.25(+0.88%) |
| Aug 23, 2017 | 28.35 | 28.35 | 28.25 | 28.25 | 766 | -0.10(-0.35%) |
| Aug 22, 2017 | 28.35 | 28.35 | 28.35 | 28.35 | 500 | +0.00(+0.00%) |
| Aug 18, 2017 | 28.35 | 28.35 | 28.35 | 0 | +0.10(+0.35%) | |
| Aug 16, 2017 | 28.25 | 28.25 | 28.25 | 90 | +0.10(+0.36%) | |
| Aug 15, 2017 | 28.00 | 28.15 | 28.00 | 28.15 | 1,710 | +0.05(+0.18%) |
| Aug 14, 2017 | 28.10 | 28.10 | 28.10 | 28.10 | 297 | +0.05(+0.18%) |
| Aug 11, 2017 | 27.95 | 28.05 | 27.95 | 28.05 | 435 | +0.14(+0.50%) |
| Aug 10, 2017 | 27.91 | 27.91 | 27.91 | 27.91 | 129 | +0.01(+0.04%) |
| Aug 09, 2017 | 27.80 | 27.90 | 27.80 | 27.90 | 1,722 | +0.20(+0.72%) |
| Aug 08, 2017 | 28.15 | 28.20 | 27.70 | 27.70 | 1,221 | -0.30(-1.07%) |
| Aug 04, 2017 | 28.00 | 28.00 | 28.00 | 0 | -0.05(-0.18%) | |
| Aug 03, 2017 | 28.00 | 28.05 | 28.00 | 28.05 | 823 | +0.10(+0.36%) |
| Aug 02, 2017 | 28.00 | 28.00 | 27.66 | 27.95 | 1,100 | -0.05(-0.18%) |
| Aug 01, 2017 | 28.00 | 28.00 | 28.00 | 28.00 | 2,601 | -0.05(-0.18%) |
| Jul 31, 2017 | 28.00 | 28.05 | 28.00 | 28.05 | 3,385 | +0.05(+0.18%) |
| Jul 28, 2017 | 27.75 | 28.00 | 27.70 | 28.00 | 4,572 | +0.35(+1.27%) |
| Jul 26, 2017 | 27.65 | 27.65 | 27.65 | 0 | +0.00(+0.00%) | |
| Jul 25, 2017 | 27.65 | 27.65 | 27.65 | 27.65 | 6,620 | +0.00(+0.00%) |
| Jul 24, 2017 | 27.68 | 27.68 | 27.65 | 27.65 | 1,800 | -0.05(-0.18%) |
| Jul 20, 2017 | 27.70 | 27.70 | 27.70 | 0 | -0.30(-1.07%) | |
| Jul 18, 2017 | 28.00 | 28.00 | 28.00 | 0 | +0.35(+1.26%) | |
| Jul 13, 2017 | 27.65 | 27.65 | 27.65 | 0 | -0.35(-1.25%) | |
| Jul 11, 2017 | 28.00 | 28.00 | 28.00 | 0 | +0.30(+1.08%) | |
| Jul 10, 2017 | 27.65 | 27.75 | 27.65 | 27.70 | 4,100 | +0.05(+0.18%) |
| Jul 07, 2017 | 27.70 | 27.70 | 27.65 | 27.65 | 500 | -0.05(-0.18%) |
| Jul 06, 2017 | 27.75 | 27.75 | 27.70 | 27.70 | 500 | -0.30(-1.07%) |
| Jul 03, 2017 | 28.00 | 28.00 | 28.00 | 36 | +0.00(+0.00%) | |
| Jun 29, 2017 | 28.00 | 28.00 | 28.00 | 14 | -0.00(-0.00%) | |
| Jun 28, 2017 | 28.00 | 28.00 | 28.00 | 28.00 | 146 | +0.14(+0.50%) |
| Jun 27, 2017 | 27.81 | 27.86 | 27.81 | 27.86 | 7,407 | +0.01(+0.04%) |
| Jun 26, 2017 | 27.90 | 27.90 | 27.85 | 27.85 | 7,100 | +0.00(+0.00%) |
| Jun 22, 2017 | 27.85 | 27.85 | 27.85 | 0 | -0.55(-1.94%) | |
| Jun 16, 2017 | 28.40 | 28.40 | 28.40 | 0 | +0.10(+0.35%) | |
| Jun 14, 2017 | 28.30 | 28.30 | 28.30 | 0 | +0.45(+1.61%) | |
| Jun 09, 2017 | 27.85 | 27.85 | 27.85 | 0 | -0.60(-2.10%) | |
| Jun 08, 2017 | 28.00 | 28.45 | 28.00 | 28.45 | 922 | +0.60(+2.15%) |
| Jun 07, 2017 | 27.85 | 27.85 | 27.85 | 27.85 | 10,268 | -0.00(-0.00%) |
| Jun 05, 2017 | 27.85 | 27.85 | 27.85 | 0 | +0.00(+0.00%) | |
| Jun 02, 2017 | 28.00 | 28.00 | 27.85 | 27.85 | 400 | -0.25(-0.89%) |
| Jun 01, 2017 | 28.00 | 28.10 | 27.95 | 28.10 | 1,072 | +0.15(+0.53%) |
| May 31, 2017 | 27.90 | 27.95 | 27.90 | 27.95 | 453 | +0.05(+0.18%) |
| May 26, 2017 | 27.90 | 27.90 | 27.90 | 0 | +0.00(+0.00%) | |
| May 25, 2017 | 27.90 | 27.90 | 27.90 | 27.90 | 315 | +0.00(+0.00%) |
| May 18, 2017 | 27.90 | 27.90 | 27.90 | 100 | -0.30(-1.06%) | |
| May 17, 2017 | 28.20 | 28.20 | 28.20 | 28.20 | 100 | +0.00(+0.00%) |
| May 16, 2017 | 28.20 | 28.20 | 28.20 | 28.20 | 120 | -0.00(-0.00%) |
| May 12, 2017 | 28.20 | 28.20 | 28.20 | 0 | +0.00(+0.00%) | |
| May 11, 2017 | 28.15 | 28.20 | 28.15 | 28.20 | 415 | +0.00(+0.00%) |
| May 09, 2017 | 28.20 | 28.20 | 28.20 | 0 | +0.45(+1.62%) | |
| May 08, 2017 | 27.75 | 27.75 | 27.75 | 27.75 | 102 | +0.05(+0.18%) |
| May 05, 2017 | 27.70 | 27.70 | 27.70 | 27.70 | 188 | +0.00(+0.00%) |
| May 04, 2017 | 27.70 | 27.70 | 27.70 | 27.70 | 200 | +0.05(+0.18%) |
| Apr 26, 2017 | 27.65 | 27.65 | 27.65 | 0 | -0.05(-0.18%) | |
| Apr 25, 2017 | 27.70 | 27.70 | 27.70 | 27.70 | 439 | +0.00(+0.00%) |
| Apr 24, 2017 | 27.70 | 27.70 | 27.70 | 27.70 | 100 | -0.00(-0.00%) |
| Apr 21, 2017 | 27.70 | 27.70 | 27.70 | 27.70 | 1,338 | +0.00(+0.00%) |
| Apr 20, 2017 | 27.70 | 27.70 | 27.70 | 27.70 | 100 | +0.00(+0.00%) |
| Apr 19, 2017 | 27.65 | 27.70 | 27.65 | 27.70 | 3,452 | +0.05(+0.18%) |
| Apr 18, 2017 | 27.65 | 27.85 | 27.65 | 27.65 | 5,075 | +0.00(+0.00%) |
| Apr 17, 2017 | 27.65 | 27.65 | 27.65 | 27.65 | 248 | -0.20(-0.71%) |
| Apr 13, 2017 | 27.75 | 27.85 | 27.75 | 27.85 | 509 | +0.10(+0.36%) |
| Apr 11, 2017 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) | |
| Apr 05, 2017 | 27.75 | 27.75 | 27.75 | 0 | +0.15(+0.54%) | |
| Apr 04, 2017 | 27.60 | 27.60 | 27.60 | 27.60 | 360 | +0.00(+0.00%) |
| Apr 03, 2017 | 27.60 | 27.60 | 27.60 | 27.60 | 210 | +0.00(+0.00%) |
| Mar 31, 2017 | 27.70 | 27.75 | 27.60 | 27.60 | 1,712 | -0.15(-0.54%) |
| Mar 30, 2017 | 27.75 | 28.89 | 27.75 | 27.75 | 6,858 | +0.00(+0.00%) |
| Mar 29, 2017 | 29.00 | 29.00 | 27.75 | 27.75 | 294 | -0.00(-0.00%) |
| Mar 27, 2017 | 27.75 | 27.75 | 27.75 | 150 | +0.00(+0.00%) | |
| Mar 24, 2017 | 27.75 | 27.75 | 27.75 | 27.75 | 2,196 | +0.00(+0.00%) |
| Mar 23, 2017 | 27.75 | 27.75 | 27.75 | 27.75 | 1,972 | -0.00(-0.00%) |
| Mar 20, 2017 | 27.75 | 27.75 | 27.75 | 0 | -0.08(-0.28%) | |
| Mar 17, 2017 | 27.80 | 28.95 | 27.70 | 27.83 | 6,000 | +0.13(+0.47%) |
| Mar 16, 2017 | 27.70 | 27.70 | 27.70 | 27.70 | 345 | -0.00(-0.00%) |
| Mar 15, 2017 | 27.70 | 27.70 | 27.70 | 27.70 | 260 | +0.00(+0.00%) |
| Mar 13, 2017 | 27.70 | 27.70 | 27.70 | 0 | -0.09(-0.32%) | |
| Mar 10, 2017 | 27.78 | 27.79 | 27.78 | 27.79 | 1,006 | +0.07(+0.25%) |
| Mar 09, 2017 | 27.75 | 27.78 | 27.72 | 27.72 | 4,234 | +0.07(+0.25%) |
| Mar 07, 2017 | 27.65 | 27.65 | 27.65 | 0 | +0.00(+0.00%) | |
| Mar 03, 2017 | 27.65 | 27.65 | 27.65 | 82 | -0.13(-0.46%) | |
| Mar 02, 2017 | 27.70 | 27.78 | 27.70 | 27.78 | 3,265 | -0.01(-0.04%) |
| Feb 27, 2017 | 27.79 | 27.79 | 27.79 | 0 | +0.02(+0.07%) | |
| Feb 24, 2017 | 27.75 | 27.77 | 27.75 | 27.77 | 3,497 | -0.02(-0.07%) |
| Feb 22, 2017 | 27.79 | 27.79 | 27.79 | 0 | -0.04(-0.14%) | |
| Feb 21, 2017 | 27.90 | 27.90 | 27.82 | 27.83 | 6,812 | -0.06(-0.22%) |
| Feb 17, 2017 | 27.89 | 27.89 | 27.89 | 0 | +0.06(+0.22%) | |
| Feb 16, 2017 | 27.83 | 27.83 | 27.83 | 27.83 | 725 | +0.02(+0.07%) |
| Feb 15, 2017 | 27.81 | 27.81 | 27.81 | 27.81 | 2,000 | +0.01(+0.04%) |
| Feb 14, 2017 | 27.81 | 27.81 | 27.80 | 27.80 | 1,842 | -0.05(-0.18%) |
| Feb 13, 2017 | 27.85 | 27.85 | 27.85 | 27.85 | 177 | +0.05(+0.18%) |
| Feb 10, 2017 | 27.80 | 27.80 | 27.80 | 27.80 | 550 | -0.01(-0.04%) |
| Feb 09, 2017 | 27.81 | 27.81 | 27.81 | 27.81 | 580 | -0.04(-0.14%) |
| Feb 08, 2017 | 27.89 | 27.89 | 27.81 | 27.85 | 6,118 | -0.04(-0.14%) |
| Feb 06, 2017 | 27.89 | 27.89 | 27.89 | 59 | +0.01(+0.04%) | |
| Feb 03, 2017 | 27.84 | 27.88 | 27.84 | 27.88 | 1,510 | +0.05(+0.18%) |
| Feb 02, 2017 | 27.81 | 27.88 | 27.81 | 27.83 | 3,022 | +0.02(+0.07%) |
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.