SSC Security Services Corp. (TSXV:SECU)
Canada
· Delayed Price · Currency is CAD 2.410
-0.030 (-1.23%)
May 12, 2025, 2:22 PM EDT
SSC Security Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.48 | 2.48 | 2.41 | 2.41 | 2.41 | -1.23% | 5,282 |
| May 9, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 2.09% | 500 |
| May 8, 2025 | 2.49 | 2.49 | 2.39 | 2.39 | 2.39 | -4.02% | 4,500 |
| May 7, 2025 | 2.50 | 2.50 | 2.49 | 2.49 | 2.49 | 2.05% | 4,600 |
| May 6, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | 300 |
| May 5, 2025 | 2.45 | 2.45 | 2.44 | 2.44 | 2.44 | - | 6,400 |
| May 2, 2025 | 2.41 | 2.45 | 2.40 | 2.44 | 2.44 | 1.67% | 13,835 |
| May 1, 2025 | 2.44 | 2.50 | 2.40 | 2.40 | 2.40 | -2.04% | 19,500 |
| Apr 30, 2025 | 2.52 | 2.52 | 2.37 | 2.45 | 2.45 | 0.82% | 16,200 |
| Apr 29, 2025 | 2.43 | 2.46 | 2.43 | 2.43 | 2.43 | -0.82% | 13,115 |
| Apr 28, 2025 | 2.42 | 2.45 | 2.42 | 2.45 | 2.45 | 1.24% | 4,533 |
| Apr 25, 2025 | 2.39 | 2.47 | 2.39 | 2.42 | 2.42 | 2.11% | 8,600 |
| Apr 24, 2025 | 2.50 | 2.50 | 2.36 | 2.37 | 2.37 | -5.20% | 5,905 |
| Apr 23, 2025 | 2.42 | 2.50 | 2.42 | 2.50 | 2.50 | 1.63% | 24,344 |
| Apr 22, 2025 | 2.49 | 2.49 | 2.45 | 2.46 | 2.46 | -1.60% | 8,000 |
| Apr 21, 2025 | 2.43 | 2.50 | 2.43 | 2.50 | 2.50 | 3.31% | 4,001 |
| Apr 17, 2025 | 2.50 | 2.52 | 2.42 | 2.42 | 2.42 | -3.20% | 16,500 |
| Apr 16, 2025 | 2.27 | 2.50 | 2.27 | 2.50 | 2.50 | 4.60% | 78,512 |
| Apr 15, 2025 | 2.47 | 2.47 | 2.39 | 2.39 | 2.39 | 1.70% | 5,500 |
| Apr 14, 2025 | 2.35 | 2.40 | 2.35 | 2.35 | 2.35 | -0.84% | 10,719 |
| Apr 11, 2025 | 2.35 | 2.38 | 2.35 | 2.37 | 2.37 | 0.85% | 14,502 |
| Apr 10, 2025 | 2.17 | 2.35 | 2.17 | 2.35 | 2.35 | 2.17% | 5,500 |
| Apr 9, 2025 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | -2.54% | 3,300 |
| Apr 8, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 4.89% | 10,307 |
| Apr 7, 2025 | 2.27 | 2.27 | 2.25 | 2.25 | 2.25 | -1.75% | 5,501 |
| Apr 4, 2025 | 2.25 | 2.40 | 2.25 | 2.29 | 2.29 | -2.55% | 23,017 |
| Apr 3, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.43% | 10,000 |
| Apr 2, 2025 | 2.35 | 2.35 | 2.34 | 2.34 | 2.34 | -0.43% | 1,500 |
| Apr 1, 2025 | 2.38 | 2.38 | 2.35 | 2.35 | 2.35 | - | 525 |
| Mar 31, 2025 | 2.35 | 2.39 | 2.35 | 2.35 | 2.35 | -2.08% | 3,601 |
| Mar 28, 2025 | 2.37 | 2.40 | 2.33 | 2.40 | 2.37 | 0.84% | 13,700 |
| Mar 27, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.35 | -1.65% | 100 |
| Mar 26, 2025 | 2.40 | 2.42 | 2.40 | 2.42 | 2.39 | 2.54% | 4,633 |
| Mar 25, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.33 | - | - |
| Mar 24, 2025 | 2.37 | 2.37 | 2.36 | 2.36 | 2.33 | -0.42% | 433 |
| Mar 21, 2025 | 2.41 | 2.41 | 2.36 | 2.37 | 2.34 | -1.66% | 11,501 |
| Mar 20, 2025 | 2.42 | 2.44 | 2.41 | 2.41 | 2.38 | -0.82% | 12,000 |
| Mar 19, 2025 | 2.41 | 2.44 | 2.40 | 2.43 | 2.40 | 0.83% | 11,402 |
| Mar 18, 2025 | 2.43 | 2.43 | 2.41 | 2.41 | 2.38 | -2.03% | 7,801 |
| Mar 17, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.43 | - | - |
| Mar 14, 2025 | 2.41 | 2.46 | 2.41 | 2.46 | 2.43 | 2.07% | 3,000 |
| Mar 13, 2025 | 2.42 | 2.42 | 2.41 | 2.41 | 2.38 | -2.82% | 6,300 |
| Mar 12, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.45 | 2.06% | 5,500 |
| Mar 11, 2025 | 2.46 | 2.46 | 2.43 | 2.43 | 2.40 | -1.22% | 5,100 |
| Mar 10, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.43 | -0.81% | 4,001 |
| Mar 7, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.45 | - | - |
| Mar 6, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.45 | - | 4,901 |
| Mar 5, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.45 | - | - |
| Mar 4, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.45 | -0.40% | 900 |
| Mar 3, 2025 | 2.50 | 2.50 | 2.48 | 2.49 | 2.46 | - | 10,400 |