SSC Security Services Corp. (TSXV:SECU)
Canada · Delayed Price · Currency is CAD 2.200
-0.080 (-3.51%)
May 8, 2026, 3:55 PM EST
SSC Security Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2.26 | 2.26 | 2.16 | 2.20 | 2.20 | -3.51% | 12,214 |
| May 7, 2026 | 2.29 | 2.29 | 2.18 | 2.28 | 2.28 | 3.17% | 18,036 |
| May 6, 2026 | 2.21 | 2.29 | 2.21 | 2.21 | 2.21 | 0.45% | 924 |
| May 5, 2026 | 2.20 | 2.25 | 2.18 | 2.20 | 2.20 | 1.38% | 12,429 |
| May 4, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.46% | 2,187 |
| May 1, 2026 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | 1.89% | 1,844 |
| Apr 30, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | 749 |
| Apr 29, 2026 | 2.08 | 2.10 | 2.07 | 2.10 | 2.10 | - | 5,712 |
| Apr 28, 2026 | 2.10 | 2.15 | 2.10 | 2.10 | 2.10 | - | 12,156 |
| Apr 27, 2026 | 2.09 | 2.11 | 2.09 | 2.10 | 2.10 | - | 5,057 |
| Apr 24, 2026 | 2.09 | 2.10 | 2.06 | 2.10 | 2.10 | 0.96% | 6,409 |
| Apr 23, 2026 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | -0.95% | 6,031 |
| Apr 22, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1,454 |
| Apr 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 148 |
| Apr 20, 2026 | 2.06 | 2.12 | 2.05 | 2.10 | 2.10 | 0.96% | 19,740 |
| Apr 17, 2026 | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | 2.46% | 2,103 |
| Apr 16, 2026 | 2.05 | 2.05 | 2.00 | 2.03 | 2.03 | 1.00% | 6,838 |
| Apr 15, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.01% | 4,979 |
| Apr 13, 2026 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | -2.93% | 5,128 |
| Apr 10, 2026 | 2.01 | 2.05 | 2.00 | 2.05 | 2.05 | 2.50% | 10,434 |
| 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 |