Skip to main content
SSC Security Services Corp. (TSXV:SECU)
Canada flag Canada · Delayed Price · Currency is CAD
2.600
+0.030 (1.17%)
At close: Dec 5, 2025

SSC Security Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.602.602.582.602.601.17%15,832
Dec 4, 20252.572.572.572.572.57-465
Dec 3, 20252.572.572.572.572.570.39%4,505
Dec 2, 20252.552.572.552.562.56-1.54%3,739
Dec 1, 20252.592.622.552.602.600.78%38,534
Nov 28, 20252.582.582.582.582.581.57%820
Nov 27, 20252.542.542.542.542.54-1.93%422
Nov 26, 20252.642.652.582.592.59-2.26%120,500
Nov 24, 20252.622.652.622.652.650.38%24,227
Nov 21, 20252.512.642.512.642.645.18%7,055
Nov 20, 20252.512.512.512.512.51-0.40%1,111
Nov 19, 20252.522.522.502.522.52-30,800
Nov 18, 20252.622.622.522.522.52-0.40%12,000
Nov 17, 20252.542.542.532.532.53-0.78%16,933
Nov 14, 20252.522.552.522.552.55-3.77%17,297
Nov 12, 20252.602.652.592.652.650.38%32,844
Nov 11, 20252.652.652.642.642.643.53%533
Nov 10, 20252.552.602.552.552.55-6.59%5,303
Nov 7, 20252.652.732.652.732.73-0.36%17,100
Nov 5, 20252.542.742.542.742.740.74%695
Nov 3, 20252.792.792.602.722.720.74%16,994
Oct 31, 20252.592.702.592.702.704.65%50,419
Oct 30, 20252.542.582.542.582.58-0.77%3,210
Oct 29, 20252.592.602.592.602.601.96%1,100
Oct 28, 20252.532.552.532.552.55-3,793
Oct 27, 20252.542.552.542.552.553.66%3,617
Oct 24, 20252.462.462.462.462.46-2.38%203
Oct 23, 20252.452.522.452.522.521.20%7,700
Oct 22, 20252.492.492.492.492.493.32%318
Oct 21, 20252.522.532.412.412.41-5.49%8,566
Oct 20, 20252.562.562.552.552.55-9,909
Oct 17, 20252.552.552.552.552.551.59%549
Oct 16, 20252.592.592.512.512.51-1.57%301
Oct 15, 20252.492.552.492.552.55-0.39%3,934
Oct 14, 20252.482.562.482.562.562.40%643
Oct 10, 20252.542.542.482.502.50-2.34%17,538
Oct 9, 20252.532.562.532.562.561.19%2,400
Oct 8, 20252.532.532.532.532.53-0.78%282
Oct 7, 20252.562.562.552.552.55-6,433
Oct 6, 20252.692.692.502.552.55-6.25%23,938
Oct 2, 20252.722.722.722.722.72-0.37%200
Oct 1, 20252.712.732.712.732.733.80%1,929
Sep 30, 20252.552.642.552.632.63-2.23%5,900
Sep 29, 20252.692.692.692.692.69-1.10%2,077
Sep 26, 20252.652.802.632.722.693.42%24,301
Sep 25, 20252.622.652.582.632.600.77%13,841
Sep 24, 20252.592.612.572.612.582.76%15,205
Sep 23, 20252.592.652.542.542.51-2.31%31,796
Sep 22, 20252.592.602.592.602.571.96%4,803
Sep 19, 20252.552.552.552.552.52-803
Sep 18, 20252.502.552.482.552.522.00%17,020
Sep 17, 20252.452.502.452.502.47-11,085
Sep 16, 20252.502.502.502.502.47-1.57%9,418
Sep 15, 20252.542.542.542.542.514.96%896
Sep 12, 20252.422.422.412.422.39-1.22%7,372
Sep 10, 20252.462.472.452.452.42-4,638
Sep 9, 20252.532.532.452.452.42-0.81%585
Sep 8, 20252.472.472.472.472.440.41%600
Sep 5, 20252.462.462.462.462.43-0.40%1,100
Sep 4, 20252.462.472.452.472.44-0.80%2,900
Sep 3, 20252.442.492.432.492.462.47%40,600
Sep 2, 20252.432.432.432.432.401.25%100
Aug 29, 20252.482.482.402.402.37-2.83%9,725
Aug 27, 20252.462.492.462.472.44-1.59%6,487
Aug 26, 20252.522.522.512.512.48-1.18%3,683
Aug 25, 20252.512.542.512.542.510.40%9,100
Aug 21, 20252.562.562.532.532.50-2.32%2,500
Aug 20, 20252.632.632.592.592.56-1.89%2,700
Aug 18, 20252.632.642.622.642.610.38%3,031
Aug 15, 20252.542.632.542.632.603.54%15,674
Aug 14, 20252.542.542.502.542.510.79%2,433
Aug 13, 20252.512.532.512.522.491.20%2,906
Aug 12, 20252.492.492.492.492.46-0.80%9,100
Aug 11, 20252.532.542.512.512.481.21%13,049
Aug 8, 20252.482.482.482.482.450.40%609
Aug 7, 20252.472.472.472.472.44-1.20%103
Aug 6, 20252.462.502.412.502.471.63%5,443
Aug 5, 20252.462.462.452.462.43-0.81%17,651
Aug 1, 20252.442.482.432.482.45-2.36%5,430
Jul 31, 20252.512.542.512.542.512.83%13,944
Jul 30, 20252.502.502.472.472.440.41%9,900
Jul 29, 20252.462.462.462.462.43-14,005
Jul 28, 20252.482.502.432.462.43-1.20%18,910
Jul 25, 20252.502.502.492.492.46-1.19%11,975
Jul 24, 20252.522.552.522.522.49-0.40%40,416
Jul 23, 20252.502.532.502.532.50-0.78%12,010
Jul 22, 20252.542.552.482.552.522.00%21,800
Jul 21, 20252.472.502.472.502.47-1.57%21,978
Jul 18, 20252.502.542.502.542.51-14,000
Jul 17, 20252.492.542.492.542.510.40%12,736
Jul 16, 20252.422.532.382.532.504.98%26,931
Jul 15, 20252.422.452.412.412.38-29,638
Jul 14, 20252.412.412.412.412.381.69%1,001
Jul 11, 20252.422.452.372.372.34-3.66%14,652
Jul 10, 20252.432.462.432.462.432.50%14,406
Jul 9, 20252.402.402.402.402.370.84%100
Jul 8, 20252.392.392.382.382.35-2,805
Jul 7, 20252.392.392.372.382.35-2.86%32,905
Jul 4, 20252.392.452.382.452.423.38%600
Jul 3, 20252.372.372.372.372.341.28%4,101