Skip to main content
SSC Security Services Corp. (TSXV:SECU)
Canada flag Canada · Delayed Price · Currency is CAD
2.100
0.00 (0.00%)
Apr 28, 2026, 3:47 PM EST

SSC Security Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.102.152.102.102.10-12,156
Apr 27, 20262.092.112.092.102.10-5,057
Apr 24, 20262.092.102.062.102.100.96%6,409
Apr 23, 20262.102.102.062.082.08-0.95%6,031
Apr 22, 20262.102.102.102.102.10-1,454
Apr 21, 20262.102.102.102.102.10-148
Apr 20, 20262.062.122.052.102.100.96%19,740
Apr 17, 20262.052.082.052.082.082.46%2,103
Apr 16, 20262.052.052.002.032.031.00%6,838
Apr 15, 20262.012.012.012.012.011.01%4,979
Apr 13, 20262.042.041.991.991.99-2.93%5,128
Apr 10, 20262.012.052.002.052.052.50%10,434
Apr 8, 20262.002.052.002.002.00-16,969
Apr 7, 20261.992.001.992.002.002.56%3,394
Apr 6, 20261.951.951.951.951.95-359
Apr 1, 20261.941.951.941.951.95-1.02%1,818
Mar 31, 20261.982.051.971.971.973.14%30,105
Mar 26, 20261.911.911.911.911.88-4.50%322
Mar 25, 20261.952.001.952.001.974.71%11,200
Mar 24, 20261.991.991.901.911.881.60%12,807
Mar 23, 20262.002.001.881.881.85-4.08%75,590
Mar 20, 20261.961.961.961.961.93-2.00%1,105
Mar 19, 20261.912.001.882.001.975.26%19,206
Mar 18, 20261.942.011.901.901.87-12,323
Mar 17, 20261.972.011.881.901.87-3.06%62,775
Mar 16, 20262.012.091.961.961.93-3.45%6,051
Mar 13, 20262.082.082.032.032.003.05%3,950
Mar 12, 20262.002.001.971.971.940.51%1,405
Mar 11, 20262.012.011.951.961.930.51%6,890
Mar 10, 20261.892.001.891.951.923.72%25,609
Mar 9, 20261.951.951.671.881.85-3.59%22,676
Mar 6, 20262.002.001.951.951.92-2.50%3,878
Mar 5, 20262.072.071.992.001.97-0.50%17,406
Mar 4, 20262.012.012.012.011.981.52%1,000
Mar 3, 20262.062.061.981.981.95-3.88%21,468
Mar 2, 20262.152.152.062.062.03-1.90%11,856
Feb 27, 20262.082.102.052.102.072.44%10,802
Feb 26, 20262.062.122.052.052.02-10.09%30,111
Feb 25, 20262.282.282.282.282.244.59%291
Feb 24, 20262.152.182.152.182.151.87%2,658
Feb 23, 20262.192.192.142.142.11-0.47%6,224
Feb 20, 20262.172.192.152.152.12-2.27%7,560
Feb 19, 20262.202.202.102.202.170.46%1,301
Feb 18, 20262.222.222.102.192.16-0.90%33,562
Feb 17, 20262.242.252.212.212.18-0.45%19,302
Feb 13, 20262.332.332.222.222.19-1.33%4,690
Feb 12, 20262.252.292.252.252.21-2.17%10,379
Feb 11, 20262.312.332.302.302.26-1,512
Feb 10, 20262.302.302.302.302.261.77%415
Feb 9, 20262.232.272.002.262.220.44%45,216
Feb 6, 20262.302.302.252.252.21-2.17%14,249
Feb 5, 20262.312.352.302.302.26-3,486
Feb 4, 20262.302.302.302.302.261.32%594
Jan 30, 20262.282.322.272.272.23-1,425
Jan 29, 20262.272.272.272.272.23-2,009
Jan 28, 20262.342.342.272.272.23-1.30%1,769
Jan 27, 20262.312.382.292.302.260.44%39,410
Jan 26, 20262.372.372.272.292.25-2.14%23,535
Jan 22, 20262.342.342.342.342.301.74%661
Jan 21, 20262.302.302.302.302.260.44%131
Jan 20, 20262.322.322.282.292.250.44%12,818
Jan 19, 20262.362.362.282.282.24-2.98%20,454
Jan 16, 20262.332.392.332.352.31-3,984
Jan 15, 20262.342.362.342.352.311.73%7,133
Jan 14, 20262.352.352.272.312.27-0.86%30,630
Jan 13, 20262.372.372.272.332.29-2.10%23,956
Jan 12, 20262.382.402.352.382.342.15%3,146
Jan 9, 20262.372.372.302.332.29-22,128
Jan 8, 20262.352.382.332.332.290.43%14,726
Jan 7, 20262.402.422.322.322.28-1.69%14,725
Jan 6, 20262.442.442.332.362.32-4.45%42,674
Jan 5, 20262.482.482.462.472.43-3,025
Jan 2, 20262.512.512.472.472.432.07%40,136
Dec 31, 20252.432.452.422.422.38-1.22%11,165
Dec 30, 20252.432.452.432.452.381.24%1,934
Dec 29, 20252.432.442.412.422.35-1.63%63,432
Dec 24, 20252.462.462.462.462.390.82%712
Dec 23, 20252.462.462.442.442.37-0.81%9,104
Dec 22, 20252.502.502.462.462.39-18,675
Dec 19, 20252.472.472.462.462.39-1.99%3,186
Dec 18, 20252.452.512.452.512.443.29%14,456
Dec 17, 20252.592.592.432.432.36-2.80%27,987
Dec 16, 20252.502.502.502.502.43-0.99%414
Dec 15, 20252.532.532.532.532.451.00%12,006
Dec 12, 20252.542.542.502.502.433.73%5,712
Dec 11, 20252.522.522.412.412.34-4.74%12,107
Dec 10, 20252.532.532.532.532.46-2.69%5,201
Dec 9, 20252.572.612.522.602.53-26,901
Dec 8, 20252.592.602.592.602.53-5,734
Dec 5, 20252.602.602.582.602.531.17%15,832
Dec 4, 20252.572.572.572.572.50-465
Dec 3, 20252.572.572.572.572.500.39%4,505
Dec 2, 20252.552.572.552.562.49-1.54%3,739
Dec 1, 20252.592.622.552.602.530.78%38,534
Nov 28, 20252.582.582.582.582.511.57%820
Nov 27, 20252.542.542.542.542.47-1.93%422
Nov 26, 20252.642.652.582.592.52-2.26%120,500
Nov 24, 20252.622.652.622.652.580.38%24,227
Nov 21, 20252.512.642.512.642.575.18%7,055
Nov 20, 20252.512.512.512.512.44-0.40%1,111