SSC Security Services Corp. (TSXV:SECU)
Canada · Delayed Price · Currency is CAD 4.370
+0.020 (0.46%)
Jun 19, 2026, 3:47 PM EST
SSC Security Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 2.17 | 2.17 | 2.06 | 2.06 | 2.06 | -0.96% | 14,744 |
| May 11, 2026 | 2.12 | 2.13 | 2.08 | 2.08 | 2.08 | -5.45% | 9,252 |
| 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 |