Elevate Service Group Inc. (TSXV:SERV)
Canada · Delayed Price · Currency is CAD 2.190
0.00 (0.00%)
Sep 4, 2026, 12:45 PM EST
Elevate Service Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.20 | 2.22 | 2.15 | 2.19 | 2.19 | -0.45% | 5,364 |
| Sep 2, 2026 | 2.20 | 2.30 | 2.16 | 2.20 | 2.20 | 1.85% | 214,507 |
| Sep 1, 2026 | 2.10 | 2.20 | 2.10 | 2.16 | 2.16 | 8.00% | 41,300 |
| Aug 31, 2026 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -2.91% | 22,371 |
| Aug 28, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | - | 2,150 |
| Aug 27, 2026 | 2.13 | 2.13 | 2.06 | 2.06 | 2.06 | -4.19% | 4,250 |
| Aug 26, 2026 | 2.19 | 2.19 | 2.15 | 2.15 | 2.15 | 2.38% | 3,900 |
| Aug 25, 2026 | 2.08 | 2.19 | 2.08 | 2.10 | 2.10 | 2.44% | 16,705 |
| Aug 24, 2026 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | -4.65% | 2,554 |
| Aug 21, 2026 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | 3.37% | 4,000 |
| Aug 20, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | 2,046 |
| Aug 19, 2026 | 2.10 | 2.15 | 2.10 | 2.10 | 2.10 | - | 4,530 |
| Aug 18, 2026 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | -2.33% | 2,426 |
| Aug 17, 2026 | 2.19 | 2.19 | 2.10 | 2.15 | 2.15 | 1.42% | 7,801 |
| Aug 14, 2026 | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -2.75% | 2,148 |
| Aug 13, 2026 | 2.18 | 2.18 | 2.15 | 2.18 | 2.18 | 1.40% | 4,000 |
| Aug 12, 2026 | 2.19 | 2.19 | 2.15 | 2.15 | 2.15 | - | 2,721 |
| Aug 11, 2026 | 2.10 | 2.19 | 2.10 | 2.15 | 2.15 | 2.38% | 3,656 |
| Aug 10, 2026 | 2.15 | 2.19 | 2.10 | 2.10 | 2.10 | -4.55% | 3,716 |
| Aug 7, 2026 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 4.76% | 11,900 |
| Aug 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 2,105 |
| Aug 5, 2026 | 2.17 | 2.17 | 2.05 | 2.10 | 2.10 | 2.44% | 1,900 |
| Aug 4, 2026 | 2.20 | 2.20 | 2.05 | 2.05 | 2.05 | -4.65% | 7,885 |
| Jul 31, 2026 | 2.15 | 2.20 | 2.10 | 2.15 | 2.15 | 2.38% | 3,860 |
| Jul 30, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | - | 3,233 |
| Jul 29, 2026 | 1.99 | 2.19 | 1.95 | 2.10 | 2.10 | 10.53% | 10,100 |
| Jul 28, 2026 | 2.00 | 2.05 | 1.75 | 1.90 | 1.90 | -2.56% | 29,950 |
| Jul 27, 2026 | 2.00 | 2.05 | 1.95 | 1.95 | 1.95 | -2.50% | 14,428 |
| Jul 24, 2026 | 1.90 | 2.00 | 1.89 | 2.00 | 2.00 | 5.26% | 3,400 |
| Jul 23, 2026 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | -2.56% | 7,520 |
| Jul 22, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -1.52% | 6,700 |
| Jul 21, 2026 | 2.00 | 2.03 | 1.98 | 1.98 | 1.98 | -1.00% | 29,705 |
| Jul 20, 2026 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -0.99% | 8,900 |
| Jul 17, 2026 | 2.05 | 2.09 | 2.02 | 2.02 | 2.02 | -1.46% | 3,800 |
| Jul 16, 2026 | 2.09 | 2.09 | 1.90 | 2.05 | 2.05 | -0.97% | 25,485 |
| Jul 15, 2026 | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | - | 658 |
| Jul 14, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -1.43% | 1,000 |
| Jul 13, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | - | 1,200 |
| Jul 10, 2026 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -2.33% | 8,850 |
| Jul 9, 2026 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | -3.15% | 2,050 |
| Jul 8, 2026 | 2.10 | 2.22 | 2.10 | 2.22 | 2.22 | 0.91% | 6,825 |
| Jul 7, 2026 | 2.28 | 2.28 | 2.20 | 2.20 | 2.20 | - | 8,700 |
| Jul 6, 2026 | 2.20 | 2.38 | 2.18 | 2.20 | 2.20 | 2.33% | 21,909 |
| Jul 3, 2026 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | - | 12,200 |
| Jul 2, 2026 | 2.15 | 2.20 | 2.15 | 2.15 | 2.15 | 3.37% | 18,425 |
| Jun 30, 2026 | 1.99 | 2.09 | 1.99 | 2.08 | 2.08 | 9.47% | 19,204 |
| Jun 29, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -3.55% | 42,750 |
| Jun 26, 2026 | 2.04 | 2.04 | 1.94 | 1.97 | 1.97 | -6.19% | 25,043 |
| Jun 25, 2026 | 2.19 | 2.34 | 2.10 | 2.10 | 2.10 | - | 20,280 |
| Jun 24, 2026 | 2.10 | 2.11 | 2.00 | 2.10 | 2.10 | -1.87% | 16,550 |