Skip to main content
SSC Security Services Corp. (TSXV:SECU)
Canada flag Canada · Delayed Price · Currency is CAD
1.880
-0.070 (-3.59%)
Mar 9, 2026, 3:55 PM EST

SSC Security Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.951.951.671.91--2.05%21,476
Mar 6, 20262.002.001.951.951.95-2.50%3,878
Mar 5, 20262.072.071.992.002.00-0.50%17,406
Mar 4, 20262.012.012.012.012.011.52%1,000
Mar 3, 20262.062.061.981.981.98-3.88%21,468
Mar 2, 20262.152.152.062.062.06-1.90%11,856
Feb 27, 20262.082.102.052.102.102.44%10,802
Feb 26, 20262.062.122.052.052.05-10.09%30,111
Feb 25, 20262.282.282.282.282.284.59%291
Feb 24, 20262.152.182.152.182.181.87%2,658
Feb 23, 20262.192.192.142.142.14-0.47%6,224
Feb 20, 20262.172.192.152.152.15-2.27%7,560
Feb 19, 20262.202.202.102.202.200.46%1,301
Feb 18, 20262.222.222.102.192.19-0.90%33,562
Feb 17, 20262.242.252.212.212.21-0.45%19,302
Feb 13, 20262.332.332.222.222.22-1.33%4,690
Feb 12, 20262.252.292.252.252.25-2.17%10,379
Feb 11, 20262.312.332.302.302.30-1,512
Feb 10, 20262.302.302.302.302.301.77%415
Feb 9, 20262.232.272.002.262.260.44%45,216
Feb 6, 20262.302.302.252.252.25-2.17%14,249
Feb 5, 20262.312.352.302.302.30-3,486
Feb 4, 20262.302.302.302.302.301.32%594
Jan 30, 20262.282.322.272.272.27-1,425
Jan 29, 20262.272.272.272.272.27-2,009
Jan 28, 20262.342.342.272.272.27-1.30%1,769
Jan 27, 20262.312.382.292.302.300.44%39,410
Jan 26, 20262.372.372.272.292.29-2.14%23,535
Jan 22, 20262.342.342.342.342.341.74%661
Jan 21, 20262.302.302.302.302.300.44%131
Jan 20, 20262.322.322.282.292.290.44%12,818
Jan 19, 20262.362.362.282.282.28-2.98%20,454
Jan 16, 20262.332.392.332.352.35-3,984
Jan 15, 20262.342.362.342.352.351.73%7,133
Jan 14, 20262.352.352.272.312.31-0.86%30,630
Jan 13, 20262.372.372.272.332.33-2.10%23,956
Jan 12, 20262.382.402.352.382.382.15%3,146
Jan 9, 20262.372.372.302.332.33-22,128
Jan 8, 20262.352.382.332.332.330.43%14,726
Jan 7, 20262.402.422.322.322.32-1.69%14,725
Jan 6, 20262.442.442.332.362.36-4.45%42,674
Jan 5, 20262.482.482.462.472.47-3,025
Jan 2, 20262.512.512.472.472.472.07%40,136
Dec 31, 20252.432.452.422.422.42-1.22%11,165
Dec 30, 20252.432.452.432.452.421.24%1,934
Dec 29, 20252.432.442.412.422.39-1.63%63,432
Dec 24, 20252.462.462.462.462.430.82%712
Dec 23, 20252.462.462.442.442.41-0.81%9,104
Dec 22, 20252.502.502.462.462.43-18,675
Dec 19, 20252.472.472.462.462.43-1.99%3,186
Dec 18, 20252.452.512.452.512.483.29%14,456
Dec 17, 20252.592.592.432.432.40-2.80%27,987
Dec 16, 20252.502.502.502.502.47-0.99%414
Dec 15, 20252.532.532.532.532.491.00%12,006
Dec 12, 20252.542.542.502.502.473.73%5,712
Dec 11, 20252.522.522.412.412.38-4.74%12,107
Dec 10, 20252.532.532.532.532.50-2.69%5,201
Dec 9, 20252.572.612.522.602.57-26,901
Dec 8, 20252.592.602.592.602.57-5,734
Dec 5, 20252.602.602.582.602.571.17%15,832
Dec 4, 20252.572.572.572.572.54-465
Dec 3, 20252.572.572.572.572.540.39%4,505
Dec 2, 20252.552.572.552.562.53-1.54%3,739
Dec 1, 20252.592.622.552.602.570.78%38,534
Nov 28, 20252.582.582.582.582.551.57%820
Nov 27, 20252.542.542.542.542.51-1.93%422
Nov 26, 20252.642.652.582.592.56-2.26%120,500
Nov 24, 20252.622.652.622.652.620.38%24,227
Nov 21, 20252.512.642.512.642.615.18%7,055
Nov 20, 20252.512.512.512.512.48-0.40%1,111
Nov 19, 20252.522.522.502.522.49-30,800
Nov 18, 20252.622.622.522.522.49-0.40%12,000
Nov 17, 20252.542.542.532.532.50-0.78%16,933
Nov 14, 20252.522.552.522.552.52-3.77%17,297
Nov 12, 20252.602.652.592.652.620.38%32,844
Nov 11, 20252.652.652.642.642.613.53%533
Nov 10, 20252.552.602.552.552.52-6.59%5,303
Nov 7, 20252.652.732.652.732.70-0.36%17,100
Nov 5, 20252.542.742.542.742.710.74%695
Nov 3, 20252.792.792.602.722.690.74%16,994
Oct 31, 20252.592.702.592.702.674.65%50,419
Oct 30, 20252.542.582.542.582.55-0.77%3,210
Oct 29, 20252.592.602.592.602.571.96%1,100
Oct 28, 20252.532.552.532.552.52-3,793
Oct 27, 20252.542.552.542.552.523.66%3,617
Oct 24, 20252.462.462.462.462.43-2.38%203
Oct 23, 20252.452.522.452.522.491.20%7,700
Oct 22, 20252.492.492.492.492.463.32%318
Oct 21, 20252.522.532.412.412.38-5.49%8,566
Oct 20, 20252.562.562.552.552.52-9,909
Oct 17, 20252.552.552.552.552.521.59%549
Oct 16, 20252.592.592.512.512.48-1.57%301
Oct 15, 20252.492.552.492.552.52-0.39%3,934
Oct 14, 20252.482.562.482.562.532.40%643
Oct 10, 20252.542.542.482.502.47-2.34%17,538
Oct 9, 20252.532.562.532.562.531.19%2,400
Oct 8, 20252.532.532.532.532.50-0.78%282
Oct 7, 20252.562.562.552.552.52-6,433
Oct 6, 20252.692.692.502.552.52-6.25%23,938
Oct 2, 20252.722.722.722.722.69-0.37%200