Skip to main content
logo
SSC Security Services Corp. (TSXV:SECU)
Canada flag Canada · Delayed Price · Currency is CAD
4.320
+0.020 (0.47%)
May 29, 2026, 3:43 PM EST

SSC Security Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20264.304.334.304.324.320.47%44,817
May 28, 20264.294.304.244.304.300.12%323,430
May 27, 20264.294.314.294.304.30-0.12%234,149
May 26, 20264.304.334.264.304.30113.93%1,064,259
May 25, 20262.002.011.902.012.010.50%6,120
May 22, 20262.032.031.952.002.00-1.48%20,968
May 21, 20262.032.032.032.032.03-5,996
May 20, 20262.032.032.032.032.031.00%1,009
May 19, 20262.012.012.012.012.01-2.43%1,026
May 15, 20262.062.062.062.062.06-3,407
May 13, 20262.082.082.062.062.06-5,755
May 12, 20262.172.172.062.062.06-0.96%14,744
May 11, 20262.122.132.082.082.08-5.45%9,252
May 8, 20262.262.262.162.202.20-3.51%12,214
May 7, 20262.292.292.182.282.283.17%18,036
May 6, 20262.212.292.212.212.210.45%924
May 5, 20262.202.252.182.202.201.38%12,429
May 4, 20262.172.172.172.172.170.46%2,187
May 1, 20262.152.162.152.162.161.89%1,844
Apr 30, 20262.122.122.122.122.120.95%749
Apr 29, 20262.082.102.072.102.10-5,712
Apr 28, 20262.102.152.102.102.10-12,156
Apr 27, 20262.092.112.092.102.10-5,057
Apr 24, 20262.092.102.062.102.100.96%6,409
Apr 23, 20262.102.102.062.082.08-0.95%6,031
Apr 22, 20262.102.102.102.102.10-1,454
Apr 21, 20262.102.102.102.102.10-148
Apr 20, 20262.062.122.052.102.100.96%19,740
Apr 17, 20262.052.082.052.082.082.46%2,103
Apr 16, 20262.052.052.002.032.031.00%6,838
Apr 15, 20262.012.012.012.012.011.01%4,979
Apr 13, 20262.042.041.991.991.99-2.93%5,128
Apr 10, 20262.012.052.002.052.052.50%10,434
Apr 8, 20262.002.052.002.002.00-16,969
Apr 7, 20261.992.001.992.002.002.56%3,394
Apr 6, 20261.951.951.951.951.95-359
Apr 1, 20261.941.951.941.951.95-1.02%1,818
Mar 31, 20261.982.051.971.971.974.79%30,105
Mar 26, 20261.911.911.911.911.88-4.50%322
Mar 25, 20261.952.001.952.001.974.71%11,200
Mar 24, 20261.991.991.901.911.881.60%12,807
Mar 23, 20262.002.001.881.881.85-4.08%75,590
Mar 20, 20261.961.961.961.961.93-2.00%1,105
Mar 19, 20261.912.001.882.001.975.26%19,206
Mar 18, 20261.942.011.901.901.87-12,323
Mar 17, 20261.972.011.881.901.87-3.06%62,775
Mar 16, 20262.012.091.961.961.93-3.45%6,051
Mar 13, 20262.082.082.032.032.003.05%3,950
Mar 12, 20262.002.001.971.971.940.51%1,405
Mar 11, 20262.012.011.951.961.930.51%6,890