Skip to main content
SSC Security Services Corp. (TSXV: SECU)
Canada flag Canada · Delayed Price · Currency is CAD
2.620
+0.050 (1.95%)
Jan 21, 2025, 1:33 PM EST

SSC Security Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20252.572.622.572.622.621.95%4,000
Jan 20, 20252.552.602.552.572.570.39%9,300
Jan 17, 20252.682.682.542.562.561.19%21,613
Jan 16, 20252.672.672.532.532.53-2.69%7,600
Jan 15, 20252.552.682.552.602.601.96%8,600
Jan 14, 20252.552.552.552.552.55-1.16%346
Jan 13, 20252.612.612.582.582.58-0.77%8,931
Jan 10, 20252.582.602.582.602.601.96%5,400
Jan 9, 20252.602.622.552.552.55-0.39%4,800
Jan 8, 20252.602.602.562.562.56-2,800
Jan 7, 20252.572.642.562.562.56-11,300
Jan 6, 20252.682.682.562.562.56-4.48%900
Jan 3, 20252.672.682.672.682.685.10%1,500
Jan 2, 20252.692.692.552.552.55-5.20%4,900
Dec 31, 20242.682.692.682.692.695.08%4,700
Dec 30, 20242.552.572.532.562.530.39%51,100
Dec 27, 20242.602.602.552.552.52-1.92%13,235
Dec 24, 20242.672.682.602.602.57-2.62%4,606
Dec 23, 20242.672.672.672.672.643.89%4,500
Dec 20, 20242.562.622.562.572.540.39%10,900
Dec 19, 20242.602.612.562.562.53-3.40%31,800
Dec 18, 20242.642.652.632.652.621.92%8,100
Dec 17, 20242.692.692.592.602.57-2.62%46,000
Dec 16, 20242.702.702.672.672.64-1.11%10,001
Dec 13, 20242.702.702.692.702.67-23,500
Dec 12, 20242.662.722.662.702.671.12%20,200
Dec 11, 20242.672.672.672.672.64-111
Dec 10, 20242.692.712.672.672.64-0.37%20,923
Dec 9, 20242.682.682.682.682.65--
Dec 6, 20242.752.832.682.682.65-1.47%45,500
Dec 5, 20242.702.722.702.722.692.64%5,935
Dec 4, 20242.662.662.652.652.62-0.38%5,400
Dec 3, 20242.652.662.652.662.630.38%400
Dec 2, 20242.722.722.652.652.62-2.57%11,238
Nov 29, 20242.702.752.702.722.692.64%9,000
Nov 28, 20242.682.682.652.652.62-1.12%3,400
Nov 27, 20242.682.692.682.682.65-1,700
Nov 26, 20242.712.712.682.682.65-1.47%11,000
Nov 25, 20242.742.752.722.722.69-0.73%1,800
Nov 22, 20242.742.742.742.742.711.11%200
Nov 21, 20242.722.722.712.712.68-2.87%4,311
Nov 20, 20242.632.802.632.792.766.49%20,700
Nov 19, 20242.662.662.622.622.59-1.50%6,800
Nov 18, 20242.652.662.652.662.63-2,600
Nov 15, 20242.632.682.632.662.630.38%7,400
Nov 14, 20242.642.702.612.652.621.92%10,635
Nov 13, 20242.602.612.582.602.57-35,113
Nov 12, 20242.602.652.602.602.570.78%39,900
Nov 11, 20242.552.582.552.582.55-0.77%9,715
Nov 8, 20242.592.602.542.602.571.17%26,908
Nov 7, 20242.542.602.542.572.54-0.39%37,600
Nov 6, 20242.592.592.582.582.551.98%4,504
Nov 5, 20242.572.602.532.532.50-1.56%4,420
Nov 4, 20242.592.592.542.572.54-0.39%17,800
Nov 1, 20242.602.602.582.582.55-0.39%4,308
Oct 31, 20242.602.602.562.592.56-0.38%8,500
Oct 30, 20242.602.602.602.602.57-8,900
Oct 29, 20242.592.602.592.602.570.39%5,400
Oct 28, 20242.592.592.592.592.561.17%3,300
Oct 25, 20242.592.592.562.562.53-0.39%3,623
Oct 24, 20242.522.572.522.572.542.80%16,105
Oct 23, 20242.502.502.502.502.47--
Oct 22, 20242.502.502.502.502.47--
Oct 21, 20242.572.572.502.502.47-0.40%5,809
Oct 18, 20242.582.582.512.512.48-2.71%5,100
Oct 17, 20242.592.592.532.582.55-0.77%6,031
Oct 16, 20242.602.602.602.602.57-5,600
Oct 15, 20242.562.602.562.602.572.36%14,834
Oct 11, 20242.532.582.532.542.510.40%15,821
Oct 10, 20242.532.532.532.532.501.20%5,600
Oct 9, 20242.532.532.502.502.47-1.57%4,900
Oct 8, 20242.542.542.542.542.511.60%2,300
Oct 7, 20242.502.532.502.502.471.21%1,800
Oct 4, 20242.472.472.472.472.44--
Oct 3, 20242.502.502.472.472.440.41%903
Oct 2, 20242.462.462.462.462.43-2.38%911
Oct 1, 20242.522.522.522.522.492.86%1,501
Sep 30, 20242.452.452.452.452.42--
Sep 27, 20242.502.502.452.452.42-2.00%31,920
Sep 26, 20242.532.552.502.502.44-1,300
Sep 25, 20242.502.502.502.502.440.81%4,502
Sep 24, 20242.482.502.452.482.42-14,400
Sep 23, 20242.562.562.402.482.42-2.75%73,600
Sep 20, 20242.592.642.552.552.49-0.39%34,000
Sep 19, 20242.602.602.562.562.50-1.54%19,719
Sep 18, 20242.592.602.592.602.541.56%18,043
Sep 17, 20242.592.602.562.562.50-1.16%51,802
Sep 16, 20242.592.592.582.592.53-0.38%3,005
Sep 13, 20242.602.602.562.602.54-6,700
Sep 12, 20242.572.602.572.602.54-3,202
Sep 11, 20242.562.602.552.602.54-5,700
Sep 10, 20242.622.622.602.602.54-2,600
Sep 9, 20242.532.602.532.602.54-8,318
Sep 6, 20242.562.602.562.602.541.56%1,931
Sep 5, 20242.562.562.562.562.50-200
Sep 4, 20242.562.562.562.562.50-200
Sep 3, 20242.562.562.562.562.50-1.54%6,600
Aug 30, 20242.582.602.582.602.543.59%1,100
Aug 29, 20242.512.512.512.512.45-2.71%100
Aug 28, 20242.582.582.582.582.52--