SSC Security Services Corp. (TSXV:SECU)
Canada · Delayed Price · Currency is CAD 2.000
0.00 (0.00%)
Apr 8, 2026, 3:59 PM EST
SSC Security Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | - | 16,969 |
| Apr 7, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 2.56% | 3,394 |
| Apr 6, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 359 |
| Apr 1, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | -1.02% | 1,818 |
| Mar 31, 2026 | 1.98 | 2.05 | 1.97 | 1.97 | 1.97 | 3.14% | 30,105 |
| Mar 26, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.88 | -4.50% | 322 |
| Mar 25, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 1.97 | 4.71% | 11,200 |
| Mar 24, 2026 | 1.99 | 1.99 | 1.90 | 1.91 | 1.88 | 1.60% | 12,807 |
| Mar 23, 2026 | 2.00 | 2.00 | 1.88 | 1.88 | 1.85 | -4.08% | 75,590 |
| Mar 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | -2.00% | 1,105 |
| Mar 19, 2026 | 1.91 | 2.00 | 1.88 | 2.00 | 1.97 | 5.26% | 19,206 |
| Mar 18, 2026 | 1.94 | 2.01 | 1.90 | 1.90 | 1.87 | - | 12,323 |
| Mar 17, 2026 | 1.97 | 2.01 | 1.88 | 1.90 | 1.87 | -3.06% | 62,775 |
| Mar 16, 2026 | 2.01 | 2.09 | 1.96 | 1.96 | 1.93 | -3.45% | 6,051 |
| Mar 13, 2026 | 2.08 | 2.08 | 2.03 | 2.03 | 2.00 | 3.05% | 3,950 |
| Mar 12, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.94 | 0.51% | 1,405 |
| Mar 11, 2026 | 2.01 | 2.01 | 1.95 | 1.96 | 1.93 | 0.51% | 6,890 |
| Mar 10, 2026 | 1.89 | 2.00 | 1.89 | 1.95 | 1.92 | 3.72% | 25,609 |
| Mar 9, 2026 | 1.95 | 1.95 | 1.67 | 1.88 | 1.85 | -3.59% | 22,676 |
| Mar 6, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.92 | -2.50% | 3,878 |
| Mar 5, 2026 | 2.07 | 2.07 | 1.99 | 2.00 | 1.97 | -0.50% | 17,406 |
| Mar 4, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1.98 | 1.52% | 1,000 |
| Mar 3, 2026 | 2.06 | 2.06 | 1.98 | 1.98 | 1.95 | -3.88% | 21,468 |
| Mar 2, 2026 | 2.15 | 2.15 | 2.06 | 2.06 | 2.03 | -1.90% | 11,856 |
| Feb 27, 2026 | 2.08 | 2.10 | 2.05 | 2.10 | 2.07 | 2.44% | 10,802 |
| Feb 26, 2026 | 2.06 | 2.12 | 2.05 | 2.05 | 2.02 | -10.09% | 30,111 |
| Feb 25, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.24 | 4.59% | 291 |
| Feb 24, 2026 | 2.15 | 2.18 | 2.15 | 2.18 | 2.15 | 1.87% | 2,658 |
| Feb 23, 2026 | 2.19 | 2.19 | 2.14 | 2.14 | 2.11 | -0.47% | 6,224 |
| Feb 20, 2026 | 2.17 | 2.19 | 2.15 | 2.15 | 2.12 | -2.27% | 7,560 |
| Feb 19, 2026 | 2.20 | 2.20 | 2.10 | 2.20 | 2.17 | 0.46% | 1,301 |
| Feb 18, 2026 | 2.22 | 2.22 | 2.10 | 2.19 | 2.16 | -0.90% | 33,562 |
| Feb 17, 2026 | 2.24 | 2.25 | 2.21 | 2.21 | 2.18 | -0.45% | 19,302 |
| Feb 13, 2026 | 2.33 | 2.33 | 2.22 | 2.22 | 2.19 | -1.33% | 4,690 |
| Feb 12, 2026 | 2.25 | 2.29 | 2.25 | 2.25 | 2.21 | -2.17% | 10,379 |
| Feb 11, 2026 | 2.31 | 2.33 | 2.30 | 2.30 | 2.26 | - | 1,512 |
| Feb 10, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.26 | 1.77% | 415 |
| Feb 9, 2026 | 2.23 | 2.27 | 2.00 | 2.26 | 2.22 | 0.44% | 45,216 |
| Feb 6, 2026 | 2.30 | 2.30 | 2.25 | 2.25 | 2.21 | -2.17% | 14,249 |
| Feb 5, 2026 | 2.31 | 2.35 | 2.30 | 2.30 | 2.26 | - | 3,486 |
| Feb 4, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.26 | 1.32% | 594 |
| Jan 30, 2026 | 2.28 | 2.32 | 2.27 | 2.27 | 2.23 | - | 1,425 |
| Jan 29, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.23 | - | 2,009 |
| Jan 28, 2026 | 2.34 | 2.34 | 2.27 | 2.27 | 2.23 | -1.30% | 1,769 |
| Jan 27, 2026 | 2.31 | 2.38 | 2.29 | 2.30 | 2.26 | 0.44% | 39,410 |
| Jan 26, 2026 | 2.37 | 2.37 | 2.27 | 2.29 | 2.25 | -2.14% | 23,535 |
| Jan 22, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.30 | 1.74% | 661 |
| Jan 21, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.26 | 0.44% | 131 |
| Jan 20, 2026 | 2.32 | 2.32 | 2.28 | 2.29 | 2.25 | 0.44% | 12,818 |
| Jan 19, 2026 | 2.36 | 2.36 | 2.28 | 2.28 | 2.24 | -2.98% | 20,454 |