Elevate Service Group Inc. (TSXV:SERV)
Canada · Delayed Price · Currency is CAD 2.050
-0.100 (-4.65%)
May 12, 2026, 1:49 PM EST
Elevate Service Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | - | -3.26% | 200 |
| May 11, 2026 | 2.15 | 2.19 | 2.00 | 2.15 | 2.15 | 0.47% | 12,449 |
| May 8, 2026 | 2.15 | 2.15 | 2.00 | 2.14 | 2.14 | 0.47% | 56,102 |
| May 7, 2026 | 2.20 | 2.20 | 2.13 | 2.13 | 2.13 | -3.18% | 5,428 |
| May 6, 2026 | 2.15 | 2.20 | 2.13 | 2.20 | 2.20 | 2.33% | 6,350 |
| May 5, 2026 | 2.18 | 2.18 | 2.01 | 2.15 | 2.15 | - | 8,801 |
| May 4, 2026 | 2.20 | 2.20 | 2.14 | 2.15 | 2.15 | -0.92% | 3,214 |
| May 1, 2026 | 2.09 | 2.30 | 2.09 | 2.17 | 2.17 | 14.21% | 39,700 |
| Apr 30, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -8.21% | 1,108 |
| Apr 29, 2026 | 1.88 | 2.07 | 1.88 | 2.07 | 2.07 | 8.95% | 3,000 |
| Apr 28, 2026 | 1.80 | 1.90 | 1.70 | 1.90 | 1.90 | 5.56% | 49,398 |
| Apr 27, 2026 | 1.85 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 13,600 |
| Apr 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.40% | 4,078 |
| Apr 23, 2026 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | -6.67% | 5,265 |
| Apr 22, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 3,900 |
| Apr 21, 2026 | 1.95 | 2.05 | 1.95 | 2.00 | 2.00 | - | 4,149 |
| Apr 20, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 6,997 |
| Apr 17, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 3.26% | 5,440 |
| Apr 16, 2026 | 1.75 | 1.84 | 1.75 | 1.84 | 1.84 | 5.14% | 1,625 |
| Apr 15, 2026 | 1.85 | 1.85 | 1.70 | 1.75 | 1.75 | -12.50% | 5,998 |
| Apr 14, 2026 | 1.70 | 2.00 | 1.70 | 2.00 | 2.00 | 17.65% | 10,535 |
| Apr 13, 2026 | 1.74 | 1.74 | 1.65 | 1.70 | 1.70 | 3.03% | 10,402 |
| Apr 10, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | - | 16,300 |
| Apr 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 6,000 |
| Apr 8, 2026 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | - | 2,014 |
| Apr 7, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -2.94% | 1,500 |
| Apr 6, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -5.56% | 5,887 |
| Apr 2, 2026 | 1.75 | 1.80 | 1.50 | 1.80 | 1.80 | 1.12% | 29,854 |
| Apr 1, 2026 | 1.68 | 1.92 | 1.68 | 1.78 | 1.78 | 7.88% | 8,030 |
| Mar 31, 2026 | 1.55 | 1.65 | 1.50 | 1.65 | 1.65 | 3.77% | 23,650 |
| Mar 30, 2026 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 6.00% | 10,623 |
| Mar 27, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -5.06% | 19,283 |
| Mar 26, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 5,000 |
| Mar 25, 2026 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | - | 5,400 |
| Mar 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 700 |
| Mar 23, 2026 | 1.57 | 1.76 | 1.57 | 1.65 | 1.65 | 5.10% | 2,500 |
| Mar 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | 100 |
| Mar 19, 2026 | 1.60 | 1.65 | 1.56 | 1.59 | 1.59 | -3.64% | 5,500 |
| Mar 18, 2026 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -5.71% | 6,400 |
| Mar 17, 2026 | 1.60 | 1.75 | 1.60 | 1.75 | 1.75 | 12.18% | 3,757 |
| Mar 16, 2026 | 1.54 | 1.56 | 1.51 | 1.56 | 1.56 | -2.50% | 6,530 |
| Mar 13, 2026 | 1.55 | 1.64 | 1.55 | 1.60 | 1.60 | - | 4,303 |
| Mar 12, 2026 | 1.75 | 1.75 | 1.60 | 1.60 | 1.60 | -3.61% | 5,405 |
| Mar 11, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | -1.78% | 3,588 |
| Mar 10, 2026 | 1.50 | 1.69 | 1.50 | 1.69 | 1.69 | 12.67% | 26,215 |
| Mar 9, 2026 | 1.50 | 1.51 | 1.46 | 1.50 | 1.50 | 2.74% | 17,369 |
| Mar 6, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 2.82% | 3,961 |
| Mar 5, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -2.07% | 2,100 |
| Mar 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 2,303 |
| Mar 3, 2026 | 1.55 | 1.57 | 1.50 | 1.50 | 1.50 | -1.32% | 9,047 |