Elevate Service Group Inc. (TSXV:SERV)
Canada · Delayed Price · Currency is CAD 2.950
+0.030 (1.03%)
Sep 24, 2026, 3:59 PM EST
Elevate Service Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.94 | 2.95 | 2.80 | 2.95 | 2.95 | 1.03% | 74,601 |
| Sep 23, 2026 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -1.35% | 4,350 |
| Sep 22, 2026 | 2.91 | 3.02 | 2.90 | 2.96 | 2.96 | 2.42% | 137,103 |
| Sep 21, 2026 | 2.88 | 2.94 | 2.83 | 2.89 | 2.89 | 1.40% | 60,972 |
| Sep 18, 2026 | 2.72 | 2.85 | 2.72 | 2.85 | 2.85 | 5.17% | 36,530 |
| Sep 17, 2026 | 2.67 | 2.72 | 2.60 | 2.71 | 2.71 | 2.65% | 39,950 |
| Sep 16, 2026 | 2.62 | 2.67 | 2.62 | 2.64 | 2.64 | 1.54% | 10,000 |
| Sep 15, 2026 | 2.57 | 2.60 | 2.54 | 2.60 | 2.60 | 1.17% | 12,530 |
| Sep 14, 2026 | 2.68 | 2.68 | 2.45 | 2.57 | 2.57 | 2.80% | 226,451 |
| Sep 11, 2026 | 2.52 | 2.79 | 2.35 | 2.50 | 2.50 | 0.40% | 52,899 |
| Sep 10, 2026 | 2.20 | 2.49 | 2.20 | 2.49 | 2.49 | 14.22% | 50,585 |
| Sep 9, 2026 | 2.15 | 2.25 | 2.15 | 2.18 | 2.18 | - | 8,950 |
| Sep 8, 2026 | 2.20 | 2.25 | 2.18 | 2.18 | 2.18 | -0.91% | 4,395 |
| Sep 4, 2026 | 2.20 | 2.20 | 2.19 | 2.20 | 2.20 | 0.46% | 17,500 |
| 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 |