SSC Security Services Corp. (TSXV:SECU)
Canada · Delayed Price · Currency is CAD 4.400
0.00 (0.00%)
Jul 31, 2026, 11:03 AM EST
SSC Security Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 7,007 |
| Jul 29, 2026 | 4.39 | 4.40 | 4.39 | 4.40 | 4.40 | 0.23% | 5,458 |
| Jul 28, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | 718 |
| Jul 27, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | 1,097 |
| Jul 24, 2026 | 4.39 | 4.40 | 4.39 | 4.39 | 4.39 | -0.23% | 17,213 |
| Jul 23, 2026 | 4.39 | 4.40 | 4.39 | 4.40 | 4.40 | 0.23% | 4,296 |
| Jul 22, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | 1,914 |
| Jul 21, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | 8,300 |
| Jul 20, 2026 | 4.38 | 4.39 | 4.38 | 4.39 | 4.39 | - | 934 |
| Jul 17, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | 229 |
| Jul 15, 2026 | 4.41 | 4.41 | 4.38 | 4.39 | 4.39 | -0.45% | 977 |
| Jul 14, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 21,708 |
| Jul 13, 2026 | 4.38 | 4.41 | 4.38 | 4.41 | 4.41 | 0.23% | 54,434 |
| Jul 10, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | - | 841 |
| Jul 9, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | - | 14,535 |
| Jul 8, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.46% | 14,166 |
| Jul 7, 2026 | 4.38 | 4.38 | 4.36 | 4.38 | 4.38 | - | 807 |
| Jul 6, 2026 | 4.38 | 4.38 | 4.36 | 4.38 | 4.38 | -0.23% | 8,436 |
| Jul 3, 2026 | 4.37 | 4.39 | 4.36 | 4.39 | 4.39 | 0.46% | 29,870 |
| Jul 2, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 1,719 |
| Jun 26, 2026 | 4.37 | 4.38 | 4.36 | 4.37 | 4.37 | - | 7,749 |
| Jun 25, 2026 | 4.37 | 4.37 | 4.36 | 4.37 | 4.37 | -0.23% | 2,242 |
| Jun 24, 2026 | 4.37 | 4.38 | 4.37 | 4.38 | 4.38 | 0.23% | 3,902 |
| Jun 23, 2026 | 4.35 | 4.37 | 4.35 | 4.37 | 4.37 | 0.46% | 1,905 |
| Jun 22, 2026 | 4.37 | 4.37 | 4.35 | 4.35 | 4.35 | -0.46% | 949 |
| Jun 19, 2026 | 4.36 | 4.37 | 4.35 | 4.37 | 4.37 | 0.46% | 30,613 |
| Jun 18, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.23% | 191 |
| Jun 17, 2026 | 4.40 | 4.40 | 4.35 | 4.36 | 4.36 | - | 16,102 |
| Jun 16, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 223 |
| Jun 15, 2026 | 4.36 | 4.41 | 4.36 | 4.36 | 4.36 | -0.23% | 98,691 |
| Jun 11, 2026 | 4.32 | 4.41 | 4.32 | 4.37 | 4.37 | 1.16% | 90,005 |
| Jun 10, 2026 | 4.33 | 4.33 | 4.32 | 4.32 | 4.32 | -0.23% | 124,762 |
| Jun 9, 2026 | 4.33 | 4.33 | 4.32 | 4.33 | 4.33 | -0.23% | 66,480 |
| Jun 8, 2026 | 4.33 | 4.41 | 4.33 | 4.34 | 4.34 | 0.23% | 89,230 |
| Jun 5, 2026 | 4.32 | 4.35 | 4.32 | 4.33 | 4.33 | 0.46% | 39,522 |
| Jun 4, 2026 | 4.39 | 4.39 | 4.31 | 4.31 | 4.31 | -0.46% | 32,564 |
| Jun 3, 2026 | 4.31 | 4.34 | 4.31 | 4.33 | 4.33 | 0.23% | 258,156 |
| Jun 2, 2026 | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | 0.23% | 45,743 |
| Jun 1, 2026 | 4.32 | 4.32 | 4.30 | 4.31 | 4.31 | -0.23% | 34,061 |
| May 29, 2026 | 4.30 | 4.33 | 4.30 | 4.32 | 4.32 | 0.47% | 44,817 |
| May 28, 2026 | 4.29 | 4.30 | 4.24 | 4.30 | 4.30 | 0.12% | 323,430 |
| May 27, 2026 | 4.29 | 4.31 | 4.29 | 4.30 | 4.30 | -0.12% | 234,149 |
| May 26, 2026 | 4.30 | 4.33 | 4.26 | 4.30 | 4.30 | 113.93% | 1,064,259 |
| May 25, 2026 | 2.00 | 2.01 | 1.90 | 2.01 | 2.01 | 0.50% | 6,120 |
| May 22, 2026 | 2.03 | 2.03 | 1.95 | 2.00 | 2.00 | -1.48% | 20,968 |
| May 21, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 5,996 |
| May 20, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.00% | 1,009 |
| May 19, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -2.43% | 1,026 |
| May 15, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 3,407 |
| May 13, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | - | 5,755 |